Artisan Partners Asset Management Inc. (APAM)
NYSE: APAM · Real-Time Price · USD
46.79
-0.37 (-0.78%)
Aug 29, 2025, 4:00 PM - Market closed
APAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 47.19 | 47.21 | 46.59 | 46.79 | 46.79 | -0.78% | 289,858 |
| Aug 28, 2025 | 47.57 | 47.57 | 46.89 | 47.16 | 47.16 | -0.57% | 316,837 |
| Aug 27, 2025 | 46.72 | 47.57 | 46.72 | 47.43 | 47.43 | 0.87% | 370,010 |
| Aug 26, 2025 | 46.49 | 47.13 | 46.25 | 47.02 | 47.02 | 1.21% | 323,692 |
| Aug 25, 2025 | 46.52 | 46.86 | 46.44 | 46.46 | 46.46 | -0.56% | 297,377 |
| Aug 22, 2025 | 45.14 | 46.78 | 45.14 | 46.72 | 46.72 | 3.96% | 433,664 |
| Aug 21, 2025 | 45.06 | 45.17 | 44.60 | 44.94 | 44.94 | -0.53% | 388,441 |
| Aug 20, 2025 | 45.63 | 45.69 | 44.88 | 45.18 | 45.18 | -0.81% | 447,973 |
| Aug 19, 2025 | 46.05 | 46.27 | 45.51 | 45.55 | 45.55 | -1.19% | 394,625 |
| Aug 18, 2025 | 46.32 | 46.59 | 45.86 | 46.10 | 46.10 | -0.63% | 348,438 |
| Aug 15, 2025 | 47.22 | 47.29 | 46.08 | 46.39 | 46.39 | -2.93% | 638,506 |
| Aug 14, 2025 | 47.79 | 47.98 | 47.46 | 47.79 | 47.05 | -1.14% | 539,294 |
| Aug 13, 2025 | 47.82 | 48.46 | 47.72 | 48.34 | 47.59 | 1.64% | 456,091 |
| Aug 12, 2025 | 46.92 | 47.63 | 46.71 | 47.56 | 46.82 | 1.91% | 635,377 |
| Aug 11, 2025 | 46.30 | 47.16 | 46.30 | 46.67 | 45.95 | 1.24% | 536,004 |
| Aug 8, 2025 | 45.63 | 46.47 | 45.41 | 46.10 | 45.39 | 1.86% | 703,993 |
| Aug 7, 2025 | 46.62 | 46.62 | 45.07 | 45.26 | 44.56 | -2.16% | 424,591 |
| Aug 6, 2025 | 46.68 | 46.70 | 46.04 | 46.26 | 45.54 | -0.98% | 551,878 |
| Aug 5, 2025 | 46.58 | 46.93 | 45.96 | 46.72 | 46.00 | 0.26% | 683,586 |
| Aug 4, 2025 | 45.32 | 46.60 | 45.08 | 46.60 | 45.88 | 3.93% | 413,869 |
| Aug 1, 2025 | 44.38 | 44.90 | 43.59 | 44.84 | 44.15 | -0.91% | 566,937 |
| Jul 31, 2025 | 44.35 | 45.78 | 44.05 | 45.25 | 44.55 | 1.39% | 934,322 |
| Jul 30, 2025 | 45.85 | 47.17 | 44.58 | 44.63 | 43.94 | -2.38% | 1,123,997 |
| Jul 29, 2025 | 46.61 | 46.68 | 45.62 | 45.72 | 45.01 | -1.34% | 478,294 |
| Jul 28, 2025 | 46.64 | 46.79 | 46.16 | 46.34 | 45.62 | -0.66% | 363,009 |
| Jul 25, 2025 | 46.80 | 46.81 | 46.24 | 46.65 | 45.93 | 0.32% | 308,018 |
| Jul 24, 2025 | 46.90 | 47.02 | 46.50 | 46.50 | 45.78 | -0.85% | 436,273 |
| Jul 23, 2025 | 46.33 | 46.95 | 46.10 | 46.90 | 46.17 | 1.49% | 480,152 |
| Jul 22, 2025 | 45.28 | 46.45 | 45.15 | 46.21 | 45.49 | 2.10% | 825,034 |
| Jul 21, 2025 | 46.45 | 46.64 | 45.19 | 45.26 | 44.56 | -2.35% | 677,326 |
| Jul 18, 2025 | 47.09 | 47.16 | 46.14 | 46.35 | 45.63 | -0.90% | 700,406 |
| Jul 17, 2025 | 46.29 | 47.23 | 46.29 | 46.77 | 46.05 | 0.84% | 648,495 |
| Jul 16, 2025 | 45.84 | 46.54 | 45.34 | 46.38 | 45.66 | 2.14% | 381,645 |
| Jul 15, 2025 | 46.70 | 46.84 | 45.20 | 45.41 | 44.71 | -3.01% | 610,911 |
| Jul 14, 2025 | 46.80 | 46.99 | 46.25 | 46.82 | 46.10 | -0.15% | 613,078 |
| Jul 11, 2025 | 48.12 | 48.12 | 46.50 | 46.89 | 46.16 | -2.56% | 947,998 |
| Jul 10, 2025 | 47.50 | 48.50 | 47.31 | 48.12 | 47.38 | 1.65% | 706,627 |
| Jul 9, 2025 | 46.95 | 47.34 | 46.65 | 47.34 | 46.61 | 1.48% | 341,093 |
| Jul 8, 2025 | 46.61 | 46.84 | 46.26 | 46.65 | 45.93 | 0.50% | 395,906 |
| Jul 7, 2025 | 46.35 | 47.09 | 45.93 | 46.42 | 45.70 | -0.15% | 669,890 |
| Jul 3, 2025 | 46.79 | 46.91 | 46.21 | 46.49 | 45.77 | -0.02% | 298,790 |
| Jul 2, 2025 | 45.42 | 46.56 | 45.38 | 46.50 | 45.78 | 2.22% | 445,511 |
| Jul 1, 2025 | 44.18 | 45.94 | 44.18 | 45.49 | 44.79 | 2.62% | 512,923 |
| Jun 30, 2025 | 44.82 | 45.15 | 44.07 | 44.33 | 43.64 | -0.49% | 457,944 |
| Jun 27, 2025 | 44.73 | 45.21 | 44.27 | 44.55 | 43.86 | 0.04% | 1,314,210 |
| Jun 26, 2025 | 43.72 | 44.55 | 43.59 | 44.53 | 43.84 | 1.78% | 380,688 |
| Jun 25, 2025 | 43.72 | 43.94 | 43.40 | 43.75 | 43.07 | 0.07% | 500,155 |
| Jun 24, 2025 | 43.31 | 43.83 | 43.14 | 43.72 | 43.04 | 2.10% | 570,150 |
| Jun 23, 2025 | 42.37 | 42.83 | 41.47 | 42.82 | 42.16 | 0.26% | 548,999 |
| Jun 20, 2025 | 42.44 | 42.82 | 42.10 | 42.71 | 42.05 | 1.23% | 1,633,550 |