Artisan Partners Asset Management Inc. (APAM)
NYSE: APAM · Real-Time Price · USD
46.10
+0.84 (1.86%)
At close: Aug 8, 2025, 4:00 PM
46.10
0.00 (0.00%)
After-hours: Aug 8, 2025, 6:30 PM EDT
APAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 45.63 | 46.47 | 45.41 | 46.10 | - | 1.86% | 698,778 |
| Aug 7, 2025 | 46.62 | 46.62 | 45.07 | 45.26 | 45.26 | -2.16% | 424,591 |
| Aug 6, 2025 | 46.68 | 46.70 | 46.04 | 46.26 | 46.26 | -0.98% | 551,878 |
| Aug 5, 2025 | 46.58 | 46.93 | 45.96 | 46.72 | 46.72 | 0.26% | 683,586 |
| Aug 4, 2025 | 45.32 | 46.60 | 45.08 | 46.60 | 46.60 | 3.93% | 413,869 |
| Aug 1, 2025 | 44.38 | 44.90 | 43.59 | 44.84 | 44.84 | -0.91% | 566,937 |
| Jul 31, 2025 | 44.35 | 45.78 | 44.05 | 45.25 | 45.25 | 1.39% | 934,322 |
| Jul 30, 2025 | 45.85 | 47.17 | 44.58 | 44.63 | 44.63 | -2.38% | 1,123,997 |
| Jul 29, 2025 | 46.61 | 46.68 | 45.62 | 45.72 | 45.72 | -1.34% | 478,294 |
| Jul 28, 2025 | 46.64 | 46.79 | 46.16 | 46.34 | 46.34 | -0.66% | 363,009 |
| Jul 25, 2025 | 46.80 | 46.81 | 46.24 | 46.65 | 46.65 | 0.32% | 308,018 |
| Jul 24, 2025 | 46.90 | 47.02 | 46.50 | 46.50 | 46.50 | -0.85% | 436,273 |
| Jul 23, 2025 | 46.33 | 46.95 | 46.10 | 46.90 | 46.90 | 1.49% | 480,152 |
| Jul 22, 2025 | 45.28 | 46.45 | 45.15 | 46.21 | 46.21 | 2.10% | 825,034 |
| Jul 21, 2025 | 46.45 | 46.64 | 45.19 | 45.26 | 45.26 | -2.35% | 677,326 |
| Jul 18, 2025 | 47.09 | 47.16 | 46.14 | 46.35 | 46.35 | -0.90% | 700,406 |
| Jul 17, 2025 | 46.29 | 47.23 | 46.29 | 46.77 | 46.77 | 0.84% | 648,495 |
| Jul 16, 2025 | 45.84 | 46.54 | 45.34 | 46.38 | 46.38 | 2.14% | 381,645 |
| Jul 15, 2025 | 46.70 | 46.84 | 45.20 | 45.41 | 45.41 | -3.01% | 610,911 |
| Jul 14, 2025 | 46.80 | 46.99 | 46.25 | 46.82 | 46.82 | -0.15% | 613,078 |
| Jul 11, 2025 | 48.12 | 48.12 | 46.50 | 46.89 | 46.89 | -2.56% | 947,998 |
| Jul 10, 2025 | 47.50 | 48.50 | 47.31 | 48.12 | 48.12 | 1.65% | 706,627 |
| Jul 9, 2025 | 46.95 | 47.34 | 46.65 | 47.34 | 47.34 | 1.48% | 341,093 |
| Jul 8, 2025 | 46.61 | 46.84 | 46.26 | 46.65 | 46.65 | 0.50% | 395,906 |
| Jul 7, 2025 | 46.35 | 47.09 | 45.93 | 46.42 | 46.42 | -0.15% | 669,890 |
| Jul 3, 2025 | 46.79 | 46.91 | 46.21 | 46.49 | 46.49 | -0.02% | 298,790 |
| Jul 2, 2025 | 45.42 | 46.56 | 45.38 | 46.50 | 46.50 | 2.22% | 445,511 |
| Jul 1, 2025 | 44.18 | 45.94 | 44.18 | 45.49 | 45.49 | 2.62% | 512,923 |
| Jun 30, 2025 | 44.82 | 45.15 | 44.07 | 44.33 | 44.33 | -0.49% | 457,944 |
| 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 |