Artisan Partners Asset Management Inc (APAM)
44.06
-0.79
(-1.76%)
USD |
NYSE |
May 10, 16:00
44.08
+0.02
(+0.05%)
Pre-Market: 20:00
Artisan Partners Asset Management Price: 44.06 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 44.80 | 44.80 | 43.68 | 44.06 | 265227.0 |
May 09, 2024 | 43.88 | 44.92 | 43.53 | 44.85 | 316844.0 |
May 08, 2024 | 43.06 | 43.84 | 42.93 | 43.83 | 301702.0 |
May 07, 2024 | 43.13 | 43.72 | 43.11 | 43.38 | 347726.0 |
May 06, 2024 | 42.78 | 43.00 | 42.44 | 42.96 | 339869.0 |
May 03, 2024 | 42.86 | 42.96 | 42.14 | 42.29 | 402586.0 |
May 02, 2024 | 41.30 | 41.99 | 41.01 | 41.93 | 397864.0 |
May 01, 2024 | 40.76 | 41.69 | 40.53 | 40.84 | 483477.0 |
Apr 30, 2024 | 41.42 | 41.68 | 40.86 | 40.93 | 346334.0 |
Apr 29, 2024 | 42.04 | 42.34 | 41.37 | 41.75 | 345379.0 |
Apr 26, 2024 | 41.29 | 42.11 | 41.01 | 41.96 | 485587.0 |
Apr 25, 2024 | 41.46 | 41.46 | 40.33 | 41.04 | 581057.0 |
Apr 24, 2024 | 42.55 | 43.02 | 40.50 | 42.20 | 598287.0 |
Apr 23, 2024 | 42.61 | 43.52 | 42.61 | 43.43 | 518032.0 |
Apr 22, 2024 | 42.69 | 42.97 | 42.36 | 42.55 | 528616.0 |
Apr 19, 2024 | 42.10 | 42.93 | 42.10 | 42.62 | 449435.0 |
Apr 18, 2024 | 42.58 | 42.84 | 42.09 | 42.16 | 412626.0 |
Apr 17, 2024 | 42.70 | 42.75 | 42.11 | 42.19 | 374941.0 |
Apr 16, 2024 | 42.54 | 42.78 | 41.86 | 42.44 | 469855.0 |
Apr 15, 2024 | 43.73 | 44.08 | 42.60 | 42.98 | 291417.0 |
Apr 12, 2024 | 43.78 | 44.02 | 43.09 | 43.50 | 348747.0 |
Apr 11, 2024 | 44.93 | 44.93 | 43.91 | 44.06 | 414005.0 |
Apr 10, 2024 | 45.52 | 46.14 | 44.39 | 44.64 | 572496.0 |
Apr 09, 2024 | 46.24 | 46.75 | 45.50 | 46.74 | 264971.0 |
Apr 08, 2024 | 45.20 | 46.56 | 45.17 | 46.20 | 472293.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.01
Minimum
Mar 16 2020
56.66
Maximum
Apr 15 2021
38.14
Average
37.26
Median
Jul 20 2022
Price Benchmarks
KKR & Co Inc | 103.13 |
Affiliated Managers Group Inc | 157.67 |
Virtus Investment Partners Inc | 230.68 |
Diamond Hill Investment Group Inc | 154.69 |
Ashford Inc | 4.83 |
Price Related Metrics
PE Ratio | 13.43 |
PS Ratio | 2.795 |
PEG Ratio | 0.697 |
Price to Book Value | 9.615 |
Price to Free Cash Flow | 10.34 |
Earnings Yield | 7.44% |
Market Cap | 3.080B |
PEGY Ratio | 0.5251 |
Operating PE Ratio | 8.977 |
Normalized PE Ratio | 20.55 |