APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	40.90	41.72	40.61	41.29	41.29	0.44%	357,346
Nov 17, 2025	42.01	42.11	40.94	41.11	41.11	-2.81%	403,420
Nov 14, 2025	42.38	42.81	42.11	42.30	42.30	-2.69%	361,923
Nov 13, 2025	44.05	44.67	43.37	43.47	42.59	-1.92%	551,512
Nov 12, 2025	45.26	45.40	44.26	44.32	43.42	-1.93%	488,920
Nov 11, 2025	45.06	45.52	44.78	45.19	44.28	0.29%	486,001
Nov 10, 2025	45.20	45.43	44.56	45.06	44.15	0.33%	283,929
Nov 7, 2025	44.50	44.95	44.10	44.91	44.00	0.51%	324,717
Nov 6, 2025	44.50	44.97	44.00	44.68	43.78	0.11%	335,805
Nov 5, 2025	43.56	44.71	43.26	44.63	43.73	2.25%	367,935
Nov 4, 2025	43.40	43.75	43.12	43.65	42.77	-0.23%	298,898
Nov 3, 2025	43.66	43.82	42.89	43.75	42.86	0.21%	452,400
Oct 31, 2025	43.25	43.98	42.78	43.66	42.78	0.58%	394,110
Oct 30, 2025	43.59	44.17	43.06	43.41	42.53	-0.41%	524,085
Oct 29, 2025	44.94	45.35	43.02	43.59	42.71	-1.31%	609,954
Oct 28, 2025	44.65	44.92	44.09	44.17	43.28	-1.19%	616,464
Oct 27, 2025	44.03	44.85	44.02	44.70	43.80	2.64%	648,811
Oct 24, 2025	43.86	44.13	43.21	43.55	42.67	0.62%	342,300
Oct 23, 2025	43.73	43.83	43.24	43.28	42.40	-0.57%	323,966
Oct 22, 2025	43.73	44.00	43.44	43.53	42.65	-0.30%	404,936
Oct 21, 2025	43.62	44.05	43.59	43.66	42.78	-	233,149
Oct 20, 2025	43.48	44.05	43.46	43.66	42.78	1.09%	271,038
Oct 17, 2025	43.70	44.01	42.84	43.19	42.32	-1.17%	386,444
Oct 16, 2025	44.14	44.44	43.46	43.70	42.82	-1.18%	329,373
Oct 15, 2025	44.42	44.71	43.90	44.22	43.32	0.50%	412,279
Oct 14, 2025	42.97	44.73	42.87	44.00	43.11	1.38%	447,650