BME:APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	46.90	46.90	45.82	46.38	46.38	-2.32%	1,125
Jul 16, 2026	47.00	47.48	46.40	47.48	47.48	0.94%	1,358
Jul 15, 2026	46.98	47.94	46.68	47.04	47.04	-1.01%	1,885
Jul 14, 2026	47.10	48.00	46.84	47.52	47.52	1.32%	1,716
Jul 13, 2026	44.50	47.10	44.44	46.90	46.90	7.92%	3,240
Jul 10, 2026	44.76	45.12	44.38	43.46	43.46	-	457
Jul 9, 2026	44.06	44.48	42.80	43.46	43.46	-0.55%	622
Jul 8, 2026	46.50	46.50	42.22	43.70	43.70	-3.87%	3,886
Jul 7, 2026	45.88	45.88	45.20	45.46	45.46	0.58%	1,420
Jul 6, 2026	45.14	46.50	45.10	45.20	45.20	-	357
Jul 3, 2026	44.08	45.54	44.08	45.20	45.20	4.97%	1,188
Jul 2, 2026	42.38	43.80	42.38	43.06	43.06	2.09%	1,155
Jul 1, 2026	42.06	42.66	41.64	42.18	42.18	-0.09%	1,074
Jun 30, 2026	42.48	42.58	41.84	42.22	42.22	-0.33%	1,246
Jun 29, 2026	41.54	43.04	41.54	42.36	42.36	-0.33%	1,673
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