Artisan Partners Asset Management Inc. (APAM)
NYSE: APAM · Real-Time Price · USD
44.32
-0.87 (-1.93%)
Nov 12, 2025, 4:00 PM EST - Market closed
APAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 45.26 | 45.40 | 44.26 | 44.32 | 44.32 | -1.93% | 488,920 |
| Nov 11, 2025 | 45.06 | 45.52 | 44.78 | 45.19 | 45.19 | 0.29% | 486,001 |
| Nov 10, 2025 | 45.20 | 45.43 | 44.56 | 45.06 | 45.06 | 0.33% | 283,929 |
| Nov 7, 2025 | 44.50 | 44.95 | 44.10 | 44.91 | 44.91 | 0.51% | 324,717 |
| Nov 6, 2025 | 44.50 | 44.97 | 44.00 | 44.68 | 44.68 | 0.11% | 335,805 |
| Nov 5, 2025 | 43.56 | 44.71 | 43.26 | 44.63 | 44.63 | 2.25% | 367,900 |
| Nov 4, 2025 | 43.40 | 43.75 | 43.12 | 43.65 | 43.65 | -0.23% | 298,898 |
| Nov 3, 2025 | 43.66 | 43.82 | 42.89 | 43.75 | 43.75 | 0.21% | 452,400 |
| Oct 31, 2025 | 43.25 | 43.98 | 42.78 | 43.66 | 43.66 | 0.58% | 394,110 |
| Oct 30, 2025 | 43.59 | 44.17 | 43.06 | 43.41 | 43.41 | -0.41% | 524,085 |
| Oct 29, 2025 | 44.94 | 45.35 | 43.02 | 43.59 | 43.59 | -1.31% | 609,954 |
| Oct 28, 2025 | 44.65 | 44.92 | 44.09 | 44.17 | 44.17 | -1.19% | 616,464 |
| Oct 27, 2025 | 44.03 | 44.85 | 44.02 | 44.70 | 44.70 | 2.64% | 648,811 |
| Oct 24, 2025 | 43.86 | 44.13 | 43.21 | 43.55 | 43.55 | 0.62% | 342,300 |
| Oct 23, 2025 | 43.73 | 43.83 | 43.24 | 43.28 | 43.28 | -0.57% | 323,966 |
| Oct 22, 2025 | 43.73 | 44.00 | 43.44 | 43.53 | 43.53 | -0.30% | 404,936 |
| Oct 21, 2025 | 43.62 | 44.05 | 43.59 | 43.66 | 43.66 | - | 233,149 |
| Oct 20, 2025 | 43.48 | 44.05 | 43.46 | 43.66 | 43.66 | 1.09% | 271,038 |
| Oct 17, 2025 | 43.70 | 44.01 | 42.84 | 43.19 | 43.19 | -1.17% | 386,444 |
| Oct 16, 2025 | 44.14 | 44.44 | 43.46 | 43.70 | 43.70 | -1.18% | 329,373 |
| Oct 15, 2025 | 44.42 | 44.71 | 43.90 | 44.22 | 44.22 | 0.50% | 412,279 |
| Oct 14, 2025 | 42.97 | 44.73 | 42.87 | 44.00 | 44.00 | 1.38% | 447,650 |
| Oct 13, 2025 | 42.82 | 43.52 | 42.55 | 43.40 | 43.40 | 2.38% | 301,524 |
| Oct 10, 2025 | 43.83 | 44.44 | 42.16 | 42.39 | 42.39 | -2.78% | 512,732 |
| Oct 9, 2025 | 43.95 | 44.10 | 43.31 | 43.60 | 43.60 | -0.50% | 392,332 |
| Oct 8, 2025 | 43.77 | 44.32 | 43.34 | 43.82 | 43.82 | 0.69% | 269,486 |
| Oct 7, 2025 | 43.56 | 43.94 | 43.45 | 43.52 | 43.52 | -0.07% | 340,472 |
| Oct 6, 2025 | 44.03 | 44.15 | 43.40 | 43.55 | 43.55 | -0.89% | 321,180 |
| Oct 3, 2025 | 43.24 | 43.95 | 43.16 | 43.94 | 43.94 | 2.11% | 516,830 |
| Oct 2, 2025 | 42.37 | 43.08 | 42.28 | 43.03 | 43.03 | 1.49% | 454,554 |
| Oct 1, 2025 | 43.23 | 43.58 | 42.35 | 42.40 | 42.40 | -2.30% | 405,137 |
| Sep 30, 2025 | 43.70 | 43.99 | 42.86 | 43.40 | 43.40 | -0.55% | 318,970 |
| Sep 29, 2025 | 44.04 | 44.04 | 43.33 | 43.64 | 43.64 | -0.57% | 338,072 |
| Sep 26, 2025 | 43.83 | 44.28 | 43.71 | 43.89 | 43.89 | 0.21% | 352,940 |
| Sep 25, 2025 | 44.00 | 44.21 | 43.76 | 43.80 | 43.80 | -0.99% | 251,437 |
| Sep 24, 2025 | 45.00 | 45.26 | 44.00 | 44.24 | 44.24 | -1.60% | 414,999 |
| Sep 23, 2025 | 45.51 | 45.93 | 44.94 | 44.96 | 44.96 | -1.08% | 371,535 |
| Sep 22, 2025 | 45.45 | 45.73 | 45.14 | 45.45 | 45.45 | -0.61% | 401,537 |
| Sep 19, 2025 | 45.92 | 46.02 | 45.18 | 45.73 | 45.73 | -0.09% | 921,487 |
| Sep 18, 2025 | 45.40 | 45.92 | 45.21 | 45.77 | 45.77 | 1.42% | 334,048 |
| Sep 17, 2025 | 44.95 | 46.13 | 44.83 | 45.13 | 45.13 | 0.27% | 403,504 |
| Sep 16, 2025 | 44.96 | 45.25 | 44.79 | 45.01 | 45.01 | -0.27% | 415,787 |
| Sep 15, 2025 | 46.15 | 46.30 | 44.92 | 45.13 | 45.13 | -2.61% | 479,019 |
| Sep 12, 2025 | 46.77 | 47.06 | 46.25 | 46.34 | 46.34 | -1.74% | 334,298 |
| Sep 11, 2025 | 46.89 | 47.50 | 46.37 | 47.16 | 47.16 | 1.59% | 591,248 |
| Sep 10, 2025 | 46.37 | 46.65 | 45.86 | 46.42 | 46.42 | -0.15% | 541,743 |
| Sep 9, 2025 | 46.30 | 46.86 | 46.17 | 46.49 | 46.49 | -0.32% | 394,552 |
| Sep 8, 2025 | 46.25 | 46.71 | 45.85 | 46.64 | 46.64 | 0.73% | 410,677 |
| Sep 5, 2025 | 47.00 | 47.32 | 45.73 | 46.30 | 46.30 | -1.47% | 406,246 |
| Sep 4, 2025 | 46.29 | 46.99 | 46.29 | 46.99 | 46.99 | 2.09% | 333,851 |