APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	44.73	45.21	44.27	44.55	44.55	0.04%	1,314,210
Jun 26, 2025	43.72	44.55	43.59	44.53	44.53	1.78%	380,688
Jun 25, 2025	43.72	43.94	43.40	43.75	43.75	0.07%	500,155
Jun 24, 2025	43.31	43.83	43.14	43.72	43.72	2.10%	570,150
Jun 23, 2025	42.37	42.83	41.47	42.82	42.82	0.26%	548,999
Jun 20, 2025	42.44	42.82	42.10	42.71	42.71	1.23%	1,633,550
Jun 18, 2025	41.75	42.72	41.75	42.19	42.19	0.93%	480,651
Jun 17, 2025	42.65	42.98	41.63	41.80	41.80	-2.77%	546,434
Jun 16, 2025	42.86	43.48	42.52	42.99	42.99	1.61%	614,167
Jun 13, 2025	42.21	43.14	41.73	42.31	42.31	-1.56%	665,615
Jun 12, 2025	42.27	43.06	41.89	42.98	42.98	0.84%	696,923
Jun 11, 2025	42.03	42.88	41.98	42.62	42.62	1.62%	766,783
Jun 10, 2025	41.49	41.95	41.09	41.94	41.94	1.40%	408,405
Jun 9, 2025	40.99	41.73	40.72	41.36	41.36	1.57%	288,674
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