BME:APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	42.48	42.50	40.50	42.16	41.79	1.79%	883
Apr 15, 2026	41.64	42.50	41.12	41.42	41.06	3.29%	6,586
Apr 14, 2026	40.66	41.66	40.66	40.10	39.75	-	314
Apr 13, 2026	39.28	40.32	38.60	40.10	39.75	-0.40%	1,829
Apr 10, 2026	38.26	40.30	38.26	40.26	39.91	4.46%	5,506
Apr 9, 2026	38.90	39.02	38.30	38.54	38.20	-1.03%	1,145
Apr 8, 2026	37.62	39.52	37.26	38.94	38.60	11.70%	10,002
Apr 7, 2026	35.18	35.94	34.72	34.86	34.56	3.38%	5,733
Apr 2, 2026	35.50	35.50	33.66	33.72	33.43	-3.38%	999
Apr 1, 2026	35.18	35.62	34.42	34.90	34.59	3.25%	4,997
Mar 31, 2026	33.04	33.84	33.04	33.80	33.50	2.42%	2,012
Mar 30, 2026	33.26	33.68	32.72	33.00	32.71	-2.48%	3,247
Mar 27, 2026	34.40	34.84	33.80	33.84	33.54	-4.78%	4,351
Mar 26, 2026	35.00	35.40	34.90	35.54	35.23	-	405
Mar 25, 2026	37.00	37.00	35.00	35.54	35.23	2.13%	1,901