Artisan Partners Asset Management Inc. (APAM)

NYSE: APAM · Real-Time Price · USD

Compare

45.43

+0.91 (2.04%)

At close: Feb 2, 2026, 4:00 PM EST

44.55

-0.88 (-1.94%)

After-hours: Feb 2, 2026, 5:04 PM EST

APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	44.47	45.46	44.11	45.43	45.43	2.04%	775,915
Jan 30, 2026	43.25	44.68	43.19	44.52	44.52	2.42%	807,389
Jan 29, 2026	44.47	44.83	43.06	43.47	43.47	-1.72%	1,090,271
Jan 28, 2026	43.95	44.39	43.28	44.23	44.23	0.96%	523,775
Jan 27, 2026	43.59	43.99	43.08	43.81	43.81	0.46%	347,783
Jan 26, 2026	43.15	43.64	42.86	43.61	43.61	1.21%	327,189
Jan 23, 2026	43.64	43.80	42.78	43.09	43.09	-2.02%	325,016
Jan 22, 2026	44.23	44.55	43.73	43.98	43.98	-0.02%	381,614
Jan 21, 2026	43.24	44.20	43.15	43.99	43.99	2.76%	442,470
Jan 20, 2026	43.48	43.75	42.52	42.81	42.81	-3.39%	447,998
Jan 16, 2026	44.60	44.75	44.09	44.31	44.31	-0.27%	426,190
Jan 15, 2026	43.47	44.77	43.43	44.43	44.43	2.80%	391,764
Jan 14, 2026	42.48	43.34	42.27	43.22	43.22	0.79%	358,646
Jan 13, 2026	43.74	43.82	42.37	42.88	42.88	-2.52%	306,167
Jan 12, 2026	43.91	44.14	43.63	43.99	43.99	-0.74%	306,192
Jan 9, 2026	43.69	44.38	43.32	44.32	44.32	1.77%	396,372
Jan 8, 2026	42.31	43.66	42.22	43.55	43.55	2.45%	467,866
Jan 7, 2026	43.30	43.32	42.22	42.51	42.51	-1.76%	378,460
Jan 6, 2026	42.58	43.60	42.46	43.27	43.27	2.15%	600,599
Jan 5, 2026	41.24	42.89	41.16	42.36	42.36	2.29%	319,284
Jan 2, 2026	40.68	41.41	40.36	41.41	41.41	1.64%	438,727
Dec 31, 2025	41.05	41.19	40.65	40.74	40.74	-0.71%	289,149
Dec 30, 2025	41.62	41.70	41.01	41.03	41.03	-1.61%	237,830
Dec 29, 2025	41.84	42.04	41.41	41.70	41.70	-0.29%	501,603
Dec 26, 2025	41.88	41.95	41.57	41.82	41.82	0.19%	251,630
Dec 24, 2025	41.80	41.83	41.50	41.74	41.74	0.29%	111,909
Dec 23, 2025	41.82	42.13	41.58	41.62	41.62	-0.50%	308,843
Dec 22, 2025	41.55	42.01	41.27	41.83	41.83	0.82%	456,290
Dec 19, 2025	41.56	41.59	41.15	41.49	41.49	-0.38%	904,850
Dec 18, 2025	41.93	42.28	41.47	41.65	41.65	0.14%	497,946
Dec 17, 2025	41.69	42.43	41.49	41.59	41.59	0.02%	528,117
Dec 16, 2025	41.61	41.95	41.33	41.58	41.58	0.24%	541,259
Dec 15, 2025	41.90	42.13	41.26	41.48	41.48	-0.02%	613,855
Dec 12, 2025	41.67	41.90	41.14	41.49	41.49	0.05%	604,947
Dec 11, 2025	41.42	41.75	41.20	41.47	41.47	0.88%	545,323
Dec 10, 2025	41.25	41.38	39.94	41.11	41.11	-1.30%	1,099,769
Dec 9, 2025	41.36	41.73	41.20	41.65	41.65	0.51%	635,065
Dec 8, 2025	42.74	42.80	41.34	41.44	41.44	-2.81%	427,111
Dec 5, 2025	42.25	43.06	42.11	42.64	42.64	0.54%	450,860
Dec 4, 2025	42.54	42.84	42.28	42.41	42.41	-0.21%	263,790
Dec 3, 2025	41.72	42.67	41.61	42.50	42.50	2.24%	336,389
Dec 2, 2025	41.57	41.83	41.00	41.57	41.57	0.78%	470,162
Dec 1, 2025	41.10	41.89	40.93	41.25	41.25	-0.55%	601,165
Nov 28, 2025	42.06	42.06	41.31	41.48	41.48	-0.81%	213,990
Nov 26, 2025	41.64	42.55	41.60	41.82	41.82	0.53%	801,029
Nov 25, 2025	40.72	41.67	40.37	41.60	41.60	1.07%	580,930
Nov 24, 2025	41.46	41.52	40.99	41.16	41.16	-0.77%	406,181
Nov 21, 2025	40.65	41.61	40.53	41.48	41.48	2.57%	416,299
Nov 20, 2025	41.41	42.13	40.32	40.44	40.44	-1.49%	524,132
Nov 19, 2025	41.30	41.51	40.82	41.05	41.05	-0.58%	257,779