VIE:APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	52.45	52.55	51.60	51.60	51.60	-1.81%	-
May 28, 2026	52.20	52.55	52.15	52.55	52.55	1.06%	-
May 27, 2026	52.00	52.15	51.70	52.00	52.00	-0.48%	-
May 26, 2026	51.25	52.25	51.25	52.25	52.25	2.55%	-
May 25, 2026	50.30	50.95	50.30	50.95	50.95	4.02%	-
May 22, 2026	48.74	48.98	48.68	48.98	48.98	1.53%	-
May 21, 2026	47.78	48.24	47.48	48.24	48.24	0.68%	-
May 20, 2026	47.92	48.34	47.92	48.34	47.92	3.03%	-
May 19, 2026	47.32	48.22	46.92	46.92	46.51	-1.14%	-
May 18, 2026	46.78	48.30	46.78	47.46	47.04	0.98%	-
May 15, 2026	47.64	47.88	47.00	47.00	46.59	-3.13%	-
May 14, 2026	47.84	48.52	47.84	48.52	48.09	3.76%	-
May 13, 2026	46.98	46.98	46.32	46.76	46.35	0.17%	-
May 12, 2026	47.14	47.18	46.68	46.68	46.27	-3.55%	-
May 11, 2026	48.10	48.40	47.78	48.40	47.97	-0.45%	-
May 8, 2026	48.06	48.86	48.06	48.62	48.19	-1.50%	-
May 7, 2026	49.42	49.42	49.22	49.36	48.93	-0.24%	-
May 6, 2026	50.35	50.90	49.48	49.48	49.04	4.12%	-
May 5, 2026	47.02	47.52	46.90	47.52	47.10	-0.79%	-
May 4, 2026	47.10	48.34	47.10	47.90	47.48	5.32%	-
Apr 30, 2026	42.34	45.48	42.34	45.48	45.08	9.06%	-
Apr 29, 2026	41.88	41.88	41.62	41.70	41.33	1.21%	-
Apr 28, 2026	41.18	41.40	41.18	41.20	40.84	0.15%	-
Apr 27, 2026	40.86	41.24	40.86	41.14	40.78	0.54%	-
Apr 24, 2026	40.92	40.92	40.38	40.92	40.56	-1.82%	-
Apr 23, 2026	41.24	41.68	41.18	41.68	41.31	0.19%	-
Apr 22, 2026	42.30	42.30	41.60	41.60	41.23	-0.14%	-
Apr 21, 2026	41.72	42.06	41.66	41.66	41.29	0.39%	-
Apr 20, 2026	41.52	41.52	41.12	41.50	41.14	-1.80%	-
Apr 17, 2026	41.04	42.26	41.02	42.26	41.89	0.24%	-
Apr 16, 2026	42.46	42.46	41.94	42.16	41.79	1.30%	-
Apr 15, 2026	42.06	42.06	41.54	41.62	41.25	0.77%	-
Apr 14, 2026	41.44	41.46	41.18	41.30	40.94	3.66%	-
Apr 13, 2026	39.40	39.94	39.40	39.84	39.49	-0.15%	-
Apr 10, 2026	38.68	39.96	38.58	39.90	39.55	3.48%	-
Apr 9, 2026	38.98	38.98	38.36	38.56	38.22	-2.43%	-
Apr 8, 2026	38.88	39.52	38.88	39.52	39.17	11.14%	-
Apr 7, 2026	35.82	35.82	35.44	35.56	35.25	5.39%	-
Apr 2, 2026	33.80	34.00	33.74	33.74	33.44	-2.65%	-
Apr 1, 2026	34.66	34.70	34.66	34.66	34.36	2.73%	-
Mar 31, 2026	33.30	33.74	33.28	33.74	33.44	1.81%	-
Mar 30, 2026	33.52	33.52	33.14	33.14	32.85	-2.13%	-
Mar 27, 2026	34.74	34.74	33.86	33.86	33.56	-4.19%	-
Mar 26, 2026	34.90	35.34	34.90	35.34	35.03	-0.95%	-
Mar 25, 2026	35.96	36.12	35.68	35.68	35.37	2.65%	-
Mar 24, 2026	34.18	34.80	34.18	34.76	34.45	0.93%	-
Mar 23, 2026	32.04	34.44	31.64	34.44	34.14	2.62%	-
Mar 20, 2026	33.98	34.46	33.56	33.56	33.26	0.60%	-
Mar 19, 2026	33.74	33.74	33.06	33.36	33.07	-3.25%	-
Mar 18, 2026	34.84	35.18	34.48	34.48	34.18	-0.17%	-