APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	41.11	41.15	40.33	40.72	40.72	1.12%	290,413
Jun 5, 2025	40.72	40.72	40.18	40.27	40.27	-0.64%	319,190
Jun 4, 2025	40.43	40.76	40.31	40.53	40.53	0.20%	334,826
Jun 3, 2025	40.03	40.58	39.69	40.45	40.45	0.82%	379,441
Jun 2, 2025	40.22	40.37	39.49	40.12	40.12	-0.45%	495,913
May 30, 2025	40.53	40.81	40.02	40.30	40.30	-1.03%	626,675
May 29, 2025	41.06	41.40	40.39	40.72	40.72	-0.20%	724,068
May 28, 2025	41.19	41.56	40.78	40.80	40.80	-1.07%	676,100
May 27, 2025	40.91	41.54	40.27	41.24	41.24	2.00%	942,807
May 23, 2025	40.32	40.87	40.32	40.43	40.43	-2.08%	488,281
May 22, 2025	41.50	41.84	40.99	41.29	41.29	-1.01%	502,534
May 21, 2025	41.76	42.69	41.68	41.71	41.71	-1.58%	720,300
May 20, 2025	42.73	43.13	42.33	42.38	42.38	-1.40%	529,477
May 19, 2025	42.83	43.30	42.63	42.98	42.98	-1.26%	576,100
May 16, 2025	43.78	43.78	42.75	43.53	43.53	-1.78%	638,694
May 15, 2025	43.96	44.54	43.63	44.32	43.64	0.68%	686,985
May 14, 2025	43.34	44.17	43.07	44.02	43.34	1.66%	587,022
May 13, 2025	43.03	43.50	42.81	43.30	42.63	1.38%	374,640
May 12, 2025	42.81	43.27	41.94	42.71	42.05	4.63%	579,041
May 9, 2025	41.12	41.35	40.78	40.82	40.19	-0.75%	366,927
May 8, 2025	40.30	41.45	40.10	41.13	40.50	3.08%	482,995
May 7, 2025	39.98	40.11	39.53	39.90	39.29	0.55%	432,703
May 6, 2025	39.25	39.97	39.25	39.68	39.07	-0.85%	486,597
May 5, 2025	39.44	40.48	39.29	40.02	39.40	0.43%	771,404
May 2, 2025	38.96	39.87	38.96	39.85	39.24	3.48%	667,856
May 1, 2025	37.42	38.89	36.98	38.51	37.92	4.14%	1,171,849
Apr 30, 2025	36.81	37.74	35.61	36.98	36.41	-1.54%	1,108,704
Apr 29, 2025	37.11	37.66	36.36	37.56	36.98	0.91%	1,076,650
Apr 28, 2025	36.89	37.53	36.69	37.22	36.65	0.46%	969,481
Apr 25, 2025	37.07	37.35	36.72	37.05	36.48	-0.32%	751,638
Apr 24, 2025	36.29	37.22	36.05	37.17	36.60	2.96%	416,529
Apr 23, 2025	36.65	37.72	35.88	36.10	35.55	1.55%	662,557
Apr 22, 2025	34.78	35.84	34.58	35.55	35.00	3.98%	582,491
Apr 21, 2025	34.54	34.74	33.88	34.19	33.66	-2.43%	527,056
Apr 17, 2025	34.88	35.52	34.88	35.04	34.50	0.43%	402,864
Apr 16, 2025	35.31	35.70	34.61	34.89	34.35	-1.66%	646,515
Apr 15, 2025	35.76	36.30	35.41	35.48	34.93	-0.56%	448,328
Apr 14, 2025	36.03	36.16	35.09	35.68	35.13	0.59%	462,168
Apr 11, 2025	34.71	35.64	34.00	35.47	34.92	1.31%	533,521
Apr 10, 2025	36.41	36.44	33.63	35.01	34.47	-5.74%	798,582
Apr 9, 2025	33.22	37.88	33.21	37.14	36.57	9.72%	1,138,191
Apr 8, 2025	36.19	36.71	33.38	33.85	33.33	-2.42%	1,079,534
Apr 7, 2025	33.81	36.75	32.75	34.69	34.16	-1.89%	944,034
Apr 4, 2025	35.40	36.32	34.71	35.36	34.82	-4.43%	973,034
Apr 3, 2025	38.21	38.44	36.40	37.00	36.43	-8.01%	965,714
Apr 2, 2025	39.01	40.53	38.81	40.22	39.60	1.54%	356,735
Apr 1, 2025	38.90	39.86	38.78	39.61	39.00	1.30%	366,657
Mar 31, 2025	38.70	39.33	38.45	39.10	38.50	-0.05%	556,486
Mar 28, 2025	40.14	40.32	38.83	39.12	38.52	-2.88%	382,959
Mar 27, 2025	40.79	40.93	40.00	40.28	39.66	-1.37%	497,301