BME:APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	47.50	47.76	47.36	47.56	-	0.72%	8
May 15, 2026	47.88	47.88	46.74	47.22	47.22	-2.60%	774
May 14, 2026	48.10	48.60	47.74	48.48	48.48	6.88%	626
May 13, 2026	47.04	47.80	46.38	45.36	45.36	-	275
May 12, 2026	48.60	48.60	45.34	45.36	45.36	-6.09%	2,809
May 11, 2026	48.60	48.60	47.56	48.30	48.30	-0.12%	3,017
May 8, 2026	48.70	49.02	48.00	48.36	48.36	-2.30%	1,446
May 7, 2026	49.10	50.30	48.78	49.50	49.50	0.77%	1,265
May 6, 2026	48.20	50.80	48.20	49.12	49.12	2.33%	7,825
May 5, 2026	47.48	48.20	46.88	48.00	48.00	1.61%	2,181
May 4, 2026	46.42	48.32	45.50	47.24	47.24	3.82%	7,065
Apr 30, 2026	42.00	45.78	42.00	45.50	45.50	9.22%	8,444
Apr 29, 2026	41.62	41.92	41.48	41.66	41.66	0.97%	621
Apr 28, 2026	41.60	41.60	41.00	41.26	41.26	0.59%	950
Apr 27, 2026	40.66	41.28	40.44	41.02	41.02	0.54%	824
Apr 24, 2026	40.80	41.08	40.42	40.80	40.80	-1.59%	557
Apr 23, 2026	41.38	41.64	41.04	41.46	41.46	-	423
Apr 22, 2026	42.38	42.38	41.32	41.46	41.46	-0.53%	2,431
Apr 21, 2026	40.80	41.98	40.80	41.68	41.68	0.63%	610
Apr 20, 2026	41.56	41.68	40.88	41.42	41.42	-1.66%	1,342
Apr 17, 2026	41.42	42.54	40.78	42.12	42.12	-0.09%	2,472
Apr 16, 2026	42.48	42.50	40.50	42.16	42.16	1.79%	883
Apr 15, 2026	41.64	42.50	41.12	41.42	41.42	3.29%	6,586
Apr 14, 2026	40.66	41.66	40.66	40.10	40.10	-	314
Apr 13, 2026	39.28	40.32	38.60	40.10	40.10	-0.40%	1,829
Apr 10, 2026	38.26	40.30	38.26	40.26	40.26	4.46%	5,506
Apr 9, 2026	38.90	39.02	38.30	38.54	38.54	-1.03%	1,145
Apr 8, 2026	37.62	39.52	37.26	38.94	38.94	11.70%	10,002
Apr 7, 2026	35.18	35.94	34.72	34.86	34.86	3.38%	5,733
Apr 2, 2026	35.50	35.50	33.66	33.72	33.72	-3.38%	999
Apr 1, 2026	35.18	35.62	34.42	34.90	34.90	3.25%	4,997
Mar 31, 2026	33.04	33.84	33.04	33.80	33.80	2.42%	2,012
Mar 30, 2026	33.26	33.68	32.72	33.00	33.00	-2.48%	3,247
Mar 27, 2026	34.40	34.84	33.80	33.84	33.84	-4.78%	4,351
Mar 26, 2026	35.00	35.40	34.90	35.54	35.54	-	405
Mar 25, 2026	37.00	37.00	35.00	35.54	35.54	2.13%	1,901
Mar 24, 2026	34.48	35.00	34.48	34.80	34.80	1.16%	693
Mar 23, 2026	32.26	34.98	31.42	34.40	34.40	1.65%	6,769
Mar 20, 2026	34.32	34.52	33.02	33.84	33.84	1.08%	3,184
Mar 19, 2026	33.88	34.08	32.90	33.48	33.48	-3.46%	3,611
Mar 18, 2026	34.50	35.32	33.32	34.68	34.68	1.29%	3,343
Mar 17, 2026	33.52	35.00	33.22	34.24	34.24	2.95%	4,693
Mar 16, 2026	33.90	33.90	33.00	33.26	33.26	-0.24%	7,997
Mar 13, 2026	34.00	34.00	33.22	33.34	33.34	-3.42%	5,541
Mar 12, 2026	35.64	35.64	34.10	34.52	34.52	-3.68%	1,389
Mar 11, 2026	36.46	36.46	35.00	35.84	35.84	-2.18%	1,310
Mar 10, 2026	36.00	38.30	35.92	36.64	36.64	6.02%	10,988
Mar 9, 2026	34.48	35.34	33.80	34.56	34.56	-8.09%	15,303
Mar 6, 2026	38.04	39.06	37.32	37.60	37.60	-3.19%	1,907
Mar 5, 2026	39.74	41.04	38.60	38.84	38.84	-2.85%	4,593