NYSE, APAM End of Day and Historical Stock Data [Artisan Partners Asset Mgmt]

Main Nav: HOME; PRODUCTS & SERVICES; HOW TO; SUPPORT; ABOUT; MY ACCOUNT

Sub Nav: Home Page; Download; Symbol Lists; Quote & Chart; Daily Emails; Symbol Changes; Splits; Register

APAM

Artisan Partners Asset Mgmt

07/02/25 16:10

LAST: 46.50	CHANGE: 1.01	OPEN: 45.42	HIGH: 46.56	ASK: 29.80	VOLUME: 445,504
LAST: 46.50	CHANGE(%): 2.22	PREV: 45.49	LOW: 45.38	BID: 29.75	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
07/02/25	45.42	46.56	45.38	46.50	445,500
07/01/25	44.18	45.94	44.18	45.49	512,900
06/30/25	44.82	45.15	44.07	44.33	457,900
06/27/25	44.73	45.21	44.27	44.55	1,314,200
06/26/25	43.72	44.55	43.59	44.53	380,600
06/25/25	43.72	43.94	43.40	43.75	500,100
06/24/25	43.31	43.83	43.14	43.72	570,100
06/23/25	42.37	42.83	41.47	42.82	548,900
06/20/25	42.44	42.82	42.10	42.71	1,633,500
06/19/25	42.19	42.19	42.19	42.19	0

FUNDAMENTALS

Sector:
Industry:
P/E Ratio:	12.1786
PEG Ratio:	1.37
EPS:	3.64
DivYield:	6.78
PtB:	8.7574
PtS:	2.36
EBITDA:	250.43M
Shares:	70.43M
Market Cap:	3.27B
52wk range:	32.75 - 49.54

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jan 01, 1990

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	20,168	194	0.97
DJI	43,819	432	1.00
SP500	6,173	32	0.52
DAX	23,790	117	0.49
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	24,221	149	0.62

HOME

PRODUCTS & SERVICES

HOW TO

SUPPORT

ABOUT

MY ACCOUNT

Quotes are delayed at least 15 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
EODData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the EODData site, you agree not to redistribute the information found therein in any form without EODData's consent.