BME:APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.54	43.80	42.32	42.50	42.50	-4.75%	2,887
Jun 25, 2026	44.38	44.72	44.00	44.62	44.62	-1.02%	1,383
Jun 24, 2026	46.96	46.96	44.64	45.08	45.08	-1.66%	693
Jun 23, 2026	46.02	46.74	44.90	45.84	45.84	4.18%	2,054
Jun 22, 2026	46.80	47.38	44.00	44.00	44.00	-6.06%	3,912
Jun 19, 2026	46.50	47.26	46.50	46.84	46.84	-1.01%	522
Jun 18, 2026	48.56	48.56	46.34	47.32	47.32	-3.31%	3,107
Jun 17, 2026	50.60	50.60	48.28	48.94	48.94	-2.04%	3,794
Jun 16, 2026	52.90	52.90	49.76	49.96	49.96	-4.38%	1,560
Jun 15, 2026	52.90	52.95	50.40	52.25	52.25	0.87%	1,223
Jun 12, 2026	51.90	52.15	51.55	51.80	51.80	4.44%	679
Jun 11, 2026	49.18	49.94	49.00	49.60	49.60	1.76%	675
Jun 10, 2026	50.00	50.00	48.42	48.74	48.74	-4.24%	2,798
Jun 9, 2026	52.15	52.15	50.00	50.90	50.90	-	444
Jun 8, 2026	50.60	51.55	50.05	50.90	50.90	-1.45%	2,563
Jun 5, 2026	51.10	51.95	51.10	51.65	51.65	-1.05%	858
Jun 4, 2026	52.45	53.65	51.75	52.20	52.20	-1.42%	754
Jun 3, 2026	52.00	53.05	52.00	52.95	52.95	3.62%	6,537
Jun 2, 2026	51.30	52.00	51.00	51.10	51.10	1.59%	1,401
Jun 1, 2026	50.45	51.20	50.00	50.30	50.30	-2.52%	1,055
May 29, 2026	52.70	52.70	50.65	51.60	51.60	-1.90%	1,779
May 28, 2026	51.50	52.70	51.50	52.60	52.60	0.77%	1,255
May 27, 2026	52.20	52.20	51.10	52.20	52.20	-	465
May 26, 2026	51.00	52.60	51.00	52.20	52.20	2.35%	1,401
May 25, 2026	50.15	51.00	50.15	51.00	51.00	3.79%	2,182
May 22, 2026	48.74	49.52	48.70	49.14	49.14	2.59%	650
May 21, 2026	47.90	48.48	47.50	47.90	47.90	-0.61%	1,225
May 20, 2026	47.00	48.96	47.00	48.62	48.20	3.18%	3,795
May 19, 2026	47.20	48.24	46.86	47.12	46.71	-0.21%	1,821
May 18, 2026	47.50	48.24	47.36	47.22	46.81	-	451
May 15, 2026	47.88	47.88	46.74	47.22	46.81	-2.60%	774
May 14, 2026	48.10	48.60	47.74	48.48	48.06	6.88%	626
May 13, 2026	47.04	47.80	46.38	45.36	44.96	-	275
May 12, 2026	48.60	48.60	45.34	45.36	44.96	-6.09%	2,809
May 11, 2026	48.60	48.60	47.56	48.30	47.88	-0.12%	3,017
May 8, 2026	48.70	49.02	48.00	48.36	47.94	-2.30%	1,446
May 7, 2026	49.10	50.30	48.78	49.50	49.07	0.77%	1,265
May 6, 2026	48.20	50.80	48.20	49.12	48.69	2.33%	7,825
May 5, 2026	47.48	48.20	46.88	48.00	47.58	1.61%	2,181
May 4, 2026	46.42	48.32	45.50	47.24	46.83	3.82%	7,065
Apr 30, 2026	42.00	45.78	42.00	45.50	45.10	9.22%	8,444
Apr 29, 2026	41.62	41.92	41.48	41.66	41.30	0.97%	621
Apr 28, 2026	41.60	41.60	41.00	41.26	40.90	0.59%	950
Apr 27, 2026	40.66	41.28	40.44	41.02	40.66	0.54%	824
Apr 24, 2026	40.80	41.08	40.42	40.80	40.44	-1.59%	557
Apr 23, 2026	41.38	41.64	41.04	41.46	41.10	-	423
Apr 22, 2026	42.38	42.38	41.32	41.46	41.10	-0.53%	2,431
Apr 21, 2026	40.80	41.98	40.80	41.68	41.32	0.63%	610
Apr 20, 2026	41.56	41.68	40.88	41.42	41.06	-1.66%	1,342
Apr 17, 2026	41.42	42.54	40.78	42.12	41.75	-0.09%	2,472