APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	46.49	46.93	45.90	46.86	46.86	0.93%	304,116
Nov 19, 2024	46.44	46.81	45.93	46.43	46.43	-0.94%	320,848
Nov 18, 2024	46.83	47.16	46.49	46.87	46.87	0.43%	407,486
Nov 15, 2024	47.19	47.30	46.43	46.67	46.67	-2.36%	387,265
Nov 14, 2024	47.44	48.11	47.10	47.80	46.98	1.42%	371,432
Nov 13, 2024	47.31	47.83	46.54	47.13	46.32	0.53%	456,270
Nov 12, 2024	49.12	49.32	46.73	46.88	46.07	-4.66%	479,420
Nov 11, 2024	48.82	49.52	48.80	49.17	48.32	2.52%	469,698
Nov 8, 2024	48.10	48.48	47.49	47.96	47.13	-0.42%	453,528
Nov 7, 2024	48.90	49.02	47.96	48.16	47.33	-1.69%	498,586
Nov 6, 2024	48.07	49.30	47.83	48.99	48.14	7.60%	1,056,302
Nov 5, 2024	44.20	45.70	44.20	45.53	44.74	2.36%	386,196
Nov 4, 2024	44.44	44.79	44.14	44.48	43.71	-	385,554
Nov 1, 2024	44.34	45.11	44.18	44.48	43.71	0.86%	507,625
Oct 31, 2024	44.90	45.43	43.91	44.10	43.34	-2.39%	575,266
Oct 30, 2024	45.13	46.15	44.47	45.18	44.40	3.72%	684,488
Oct 29, 2024	43.99	44.44	43.54	43.56	42.81	-2.07%	526,399
Oct 28, 2024	44.05	44.52	43.70	44.48	43.71	1.90%	264,880
Oct 25, 2024	43.79	44.23	43.20	43.65	42.90	0.37%	320,583
Oct 24, 2024	43.44	43.75	43.19	43.49	42.74	0.69%	348,708
Oct 23, 2024	43.90	44.14	42.78	43.19	42.44	-2.11%	421,628
Oct 22, 2024	45.36	45.45	44.09	44.12	43.36	-2.84%	540,495
Oct 21, 2024	46.74	46.74	45.40	45.41	44.63	-3.18%	423,233
Oct 18, 2024	46.47	47.08	46.33	46.90	46.09	1.32%	484,900
Oct 17, 2024	45.71	46.35	45.51	46.29	45.49	1.71%	329,227
Oct 16, 2024	45.26	45.75	45.20	45.51	44.72	1.72%	342,939
Oct 15, 2024	44.47	45.29	44.37	44.74	43.97	0.88%	246,733
Oct 14, 2024	43.31	44.39	43.08	44.35	43.58	2.17%	375,608
Oct 11, 2024	42.67	43.78	42.57	43.41	42.66	2.36%	344,441
Oct 10, 2024	42.27	42.41	41.75	42.41	41.68	-0.66%	408,565
Oct 9, 2024	42.08	42.71	42.07	42.69	41.95	1.19%	286,762
Oct 8, 2024	42.39	42.40	42.06	42.19	41.46	-0.71%	381,497
Oct 7, 2024	42.65	42.82	42.07	42.49	41.76	-0.96%	173,186
Oct 4, 2024	42.37	42.94	42.05	42.90	42.16	2.78%	280,039
Oct 3, 2024	42.01	42.17	41.54	41.74	41.02	-1.23%	323,328
Oct 2, 2024	42.32	42.67	42.07	42.26	41.53	-0.54%	435,859
Oct 1, 2024	43.24	43.24	42.29	42.49	41.76	-1.92%	281,199
Sep 30, 2024	42.92	43.36	42.63	43.32	42.57	0.37%	391,127
Sep 27, 2024	43.61	43.80	42.96	43.16	42.42	-0.19%	353,282
Sep 26, 2024	43.64	43.80	43.16	43.24	42.49	0.58%	386,533
Sep 25, 2024	43.70	43.75	42.98	42.99	42.25	-1.65%	335,915
Sep 24, 2024	43.07	43.93	42.95	43.71	42.96	1.91%	364,897
Sep 23, 2024	42.93	43.13	42.42	42.89	42.15	0.47%	434,338
Sep 20, 2024	43.04	43.04	42.26	42.69	41.95	-0.84%	1,243,693
Sep 19, 2024	43.31	43.31	42.69	43.05	42.31	2.09%	370,696
Sep 18, 2024	42.29	43.18	41.90	42.17	41.44	0.09%	461,440
Sep 17, 2024	41.96	42.62	41.50	42.13	41.40	1.49%	317,141
Sep 16, 2024	41.02	41.94	40.57	41.51	40.79	1.72%	418,759
Sep 13, 2024	40.88	40.99	40.52	40.81	40.11	0.82%	374,757
Sep 12, 2024	40.48	40.70	39.81	40.48	39.78	1.05%	541,197
Sep 11, 2024	39.62	40.23	38.95	40.06	39.37	0.60%	466,313
Sep 10, 2024	39.65	39.84	39.00	39.82	39.13	0.56%	402,481
Sep 9, 2024	39.47	39.72	39.25	39.60	38.92	0.76%	319,761
Sep 6, 2024	40.02	40.24	39.06	39.30	38.62	-1.65%	219,075
Sep 5, 2024	40.23	40.53	39.81	39.96	39.27	-0.32%	273,020
Sep 4, 2024	40.37	40.63	39.89	40.09	39.40	-1.18%	260,368
Sep 3, 2024	41.21	41.50	40.30	40.57	39.87	-2.45%	417,870
Aug 30, 2024	41.54	41.87	41.11	41.59	40.87	0.60%	417,118
Aug 29, 2024	41.91	41.96	41.23	41.34	40.63	-0.34%	310,645
Aug 28, 2024	41.69	41.99	41.17	41.48	40.76	-0.86%	262,754
Aug 27, 2024	41.69	42.00	41.52	41.84	41.12	-0.19%	298,162
Aug 26, 2024	42.50	42.81	41.70	41.92	41.20	-0.36%	254,786
Aug 23, 2024	41.63	42.51	41.50	42.07	41.34	1.89%	330,763
Aug 22, 2024	41.15	41.31	40.81	41.29	40.58	0.27%	283,968
Aug 21, 2024	40.65	41.31	40.24	41.18	40.47	1.93%	489,395
Aug 20, 2024	40.77	40.83	40.13	40.40	39.70	-1.49%	301,745
Aug 19, 2024	40.66	41.36	40.47	41.01	40.30	1.36%	443,803
Aug 16, 2024	39.62	40.56	39.60	40.46	39.76	0.05%	492,480
Aug 15, 2024	40.30	40.66	39.94	40.44	39.06	1.89%	736,654
Aug 14, 2024	40.00	40.10	39.52	39.69	38.33	-0.25%	521,206
Aug 13, 2024	39.70	39.82	38.97	39.79	38.43	1.92%	412,920
Aug 12, 2024	39.22	39.60	38.92	39.04	37.70	-0.15%	389,143
Aug 9, 2024	38.78	39.49	38.61	39.10	37.76	1.03%	417,243
Aug 8, 2024	38.37	39.17	38.33	38.70	37.38	1.74%	396,197
Aug 7, 2024	39.43	39.53	37.89	38.04	36.74	-1.81%	625,920
Aug 6, 2024	38.31	39.23	38.16	38.74	37.42	0.89%	566,978
Aug 5, 2024	39.27	39.59	38.15	38.40	37.09	-5.44%	606,693
Aug 2, 2024	41.26	41.49	40.07	40.61	39.22	-4.13%	566,785
Aug 1, 2024	44.23	44.70	42.26	42.36	40.91	-4.08%	427,978
Jul 31, 2024	43.55	44.88	43.21	44.16	42.65	1.56%	533,581
Jul 30, 2024	43.14	43.61	42.72	43.48	41.99	1.40%	496,983
Jul 29, 2024	43.55	43.63	42.44	42.88	41.41	-1.90%	338,172
Jul 26, 2024	43.93	43.95	43.22	43.71	42.21	1.27%	347,043
Jul 25, 2024	41.58	43.63	41.58	43.16	41.68	4.18%	608,756
Jul 24, 2024	42.52	42.72	41.04	41.43	40.01	-2.75%	875,529
Jul 23, 2024	42.67	43.30	42.50	42.60	41.14	-0.58%	507,185
Jul 22, 2024	42.29	42.96	41.84	42.85	41.38	1.81%	450,909
Jul 19, 2024	42.89	42.89	41.75	42.09	40.65	-2.12%	414,695
Jul 18, 2024	43.18	44.50	42.59	43.00	41.53	-1.01%	351,119
Jul 17, 2024	43.00	44.08	42.82	43.44	41.95	0.28%	502,652
Jul 16, 2024	42.34	43.55	42.34	43.32	41.84	2.58%	680,316
Jul 15, 2024	42.10	42.72	42.01	42.23	40.79	1.00%	570,463
Jul 12, 2024	41.61	42.30	41.37	41.81	40.38	1.53%	689,724
Jul 11, 2024	40.89	41.85	40.66	41.18	39.77	3.08%	718,473
Jul 10, 2024	38.85	39.99	38.57	39.95	38.58	3.07%	520,958
Jul 9, 2024	39.13	39.26	38.66	38.76	37.43	-1.30%	474,009
Jul 8, 2024	40.00	40.34	39.17	39.27	37.93	-1.65%	539,435
Jul 5, 2024	40.49	40.83	39.86	39.93	38.56	-1.60%	371,078
Jul 3, 2024	40.41	41.11	40.40	40.58	39.19	0.95%	147,877
Jul 2, 2024	40.01	40.39	39.95	40.20	38.83	-0.05%	374,837