BME:APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	35.70	36.14	35.14	36.06	36.06	2.33%	2,533
Oct 26, 2026	35.52	35.62	35.00	35.24	35.24	0.11%	2,069
Oct 23, 2026	35.66	35.66	35.08	35.20	35.20	-1.73%	2,723
Oct 22, 2026	37.08	37.08	35.64	35.82	35.82	-4.84%	5,171
Oct 21, 2026	37.46	37.74	37.18	37.64	37.64	2.28%	1,705
Oct 20, 2026	37.46	38.14	36.80	36.80	36.80	-2.39%	8,020
Oct 19, 2026	37.48	38.14	37.44	37.70	37.70	-0.74%	1,513
Oct 16, 2026	37.18	38.84	37.18	37.98	37.98	1.82%	2,497
Oct 15, 2026	38.00	38.36	37.18	37.30	37.30	-4.21%	3,401
Oct 14, 2026	38.82	39.38	38.74	38.94	38.94	1.41%	860
Oct 13, 2026	38.36	38.74	38.24	38.40	38.40	-0.67%	984
Oct 12, 2026	39.08	39.14	38.56	38.66	38.66	-1.23%	2,634
Oct 9, 2026	39.10	39.34	38.94	39.14	39.14	5.27%	1,608
Oct 8, 2026	38.50	38.50	36.84	37.18	37.18	-4.67%	3,826
Oct 7, 2026	40.26	40.26	38.90	39.00	39.00	-3.37%	3,771
Oct 6, 2026	40.78	41.20	40.24	40.36	40.36	-4.72%	8,169
Oct 5, 2026	43.70	43.70	41.76	42.36	42.36	1.34%	690
Oct 2, 2026	42.00	42.54	41.52	41.80	41.80	-3.11%	3,726
Oct 1, 2026	44.24	44.24	42.38	43.14	43.14	-1.06%	3,325
Sep 30, 2026	44.44	44.44	43.60	43.60	43.60	-1.27%	2,123
Sep 29, 2026	45.34	45.34	44.00	44.16	44.16	-0.99%	589
Sep 28, 2026	44.56	45.28	43.42	44.60	44.60	-0.45%	2,784
Sep 25, 2026	45.34	45.64	44.72	44.80	44.80	-0.97%	702
Sep 24, 2026	44.00	45.46	44.00	45.24	45.24	-	65
Sep 23, 2026	45.26	45.58	45.26	45.24	45.24	-	33
Sep 22, 2026	44.50	45.50	44.40	45.24	45.24	0.22%	3,970
Sep 21, 2026	45.12	45.28	44.50	45.14	45.14	-0.22%	1,247
Sep 18, 2026	46.52	46.52	45.00	45.24	45.24	-2.37%	769
Sep 17, 2026	46.54	46.54	45.80	46.34	46.34	-	326
Sep 16, 2026	46.10	46.42	46.00	46.34	46.34	1.31%	1,668
Sep 15, 2026	43.60	46.34	43.60	45.74	45.74	2.51%	1,358
Sep 14, 2026	45.00	45.00	44.00	44.62	44.62	-0.45%	3,870
Sep 11, 2026	45.46	45.66	44.76	44.82	44.82	-1.36%	1,417
Sep 10, 2026	46.12	46.30	45.18	45.44	45.44	-2.41%	2,226
Sep 9, 2026	47.20	47.20	46.14	46.56	46.56	-0.51%	961
Sep 8, 2026	48.54	48.54	46.70	46.80	46.80	-4.76%	2,191
Sep 7, 2026	49.20	49.58	48.70	49.14	49.14	0.20%	694
Sep 4, 2026	47.82	49.30	47.82	49.04	49.04	3.55%	7,100
Sep 3, 2026	47.70	47.90	46.96	47.36	47.36	1.63%	1,002
Sep 2, 2026	46.52	46.90	45.56	46.60	46.60	-	440
Sep 1, 2026	45.00	46.62	45.00	46.60	46.60	-	265
Aug 31, 2026	46.56	47.00	46.32	46.60	46.60	0.09%	2,008
Aug 28, 2026	46.78	46.78	45.64	46.56	46.56	-0.56%	1,104
Aug 27, 2026	46.76	47.04	46.46	46.82	46.82	0.91%	1,818
Aug 26, 2026	45.90	46.70	45.86	46.40	46.40	2.34%	3,696
Aug 25, 2026	45.00	45.80	45.00	45.34	45.34	-	438
Aug 24, 2026	45.18	45.92	45.12	45.34	45.34	0.67%	2,334
Aug 21, 2026	44.30	45.24	44.28	45.04	45.04	3.30%	2,340
Aug 20, 2026	45.44	45.62	42.60	43.60	43.60	-4.97%	11,274
Aug 19, 2026	45.54	46.22	45.42	45.88	45.88	0.75%	651