Artisan Partners Asset Management Inc. (APAM)
NYSE: APAM · Real-Time Price · USD
43.66
0.00 (0.00%)
Oct 21, 2025, 4:00 PM EDT - Market closed
APAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 43.62 | 44.05 | 43.59 | 43.66 | 43.66 | - | 233,149 |
| Oct 20, 2025 | 43.48 | 44.05 | 43.46 | 43.66 | 43.66 | 1.09% | 271,038 |
| Oct 17, 2025 | 43.70 | 44.01 | 42.84 | 43.19 | 43.19 | -1.17% | 386,444 |
| Oct 16, 2025 | 44.14 | 44.44 | 43.46 | 43.70 | 43.70 | -1.18% | 329,373 |
| Oct 15, 2025 | 44.42 | 44.71 | 43.90 | 44.22 | 44.22 | 0.50% | 412,279 |
| Oct 14, 2025 | 42.97 | 44.73 | 42.87 | 44.00 | 44.00 | 1.38% | 447,650 |
| Oct 13, 2025 | 42.82 | 43.52 | 42.55 | 43.40 | 43.40 | 2.38% | 301,524 |
| Oct 10, 2025 | 43.83 | 44.44 | 42.16 | 42.39 | 42.39 | -2.78% | 512,732 |
| Oct 9, 2025 | 43.95 | 44.10 | 43.31 | 43.60 | 43.60 | -0.50% | 392,332 |
| Oct 8, 2025 | 43.77 | 44.32 | 43.34 | 43.82 | 43.82 | 0.69% | 269,486 |
| Oct 7, 2025 | 43.56 | 43.94 | 43.45 | 43.52 | 43.52 | -0.07% | 340,472 |
| Oct 6, 2025 | 44.03 | 44.15 | 43.40 | 43.55 | 43.55 | -0.89% | 321,180 |
| Oct 3, 2025 | 43.24 | 43.95 | 43.16 | 43.94 | 43.94 | 2.11% | 516,830 |
| Oct 2, 2025 | 42.37 | 43.08 | 42.28 | 43.03 | 43.03 | 1.49% | 454,554 |
| Oct 1, 2025 | 43.23 | 43.58 | 42.35 | 42.40 | 42.40 | -2.30% | 405,137 |
| Sep 30, 2025 | 43.70 | 43.99 | 42.86 | 43.40 | 43.40 | -0.55% | 318,970 |
| Sep 29, 2025 | 44.04 | 44.04 | 43.33 | 43.64 | 43.64 | -0.57% | 338,072 |
| Sep 26, 2025 | 43.83 | 44.28 | 43.71 | 43.89 | 43.89 | 0.21% | 352,940 |
| Sep 25, 2025 | 44.00 | 44.21 | 43.76 | 43.80 | 43.80 | -0.99% | 251,437 |
| Sep 24, 2025 | 45.00 | 45.26 | 44.00 | 44.24 | 44.24 | -1.60% | 414,999 |
| Sep 23, 2025 | 45.51 | 45.93 | 44.94 | 44.96 | 44.96 | -1.08% | 371,535 |
| Sep 22, 2025 | 45.45 | 45.73 | 45.14 | 45.45 | 45.45 | -0.61% | 401,537 |
| Sep 19, 2025 | 45.92 | 46.02 | 45.18 | 45.73 | 45.73 | -0.09% | 921,487 |
| Sep 18, 2025 | 45.40 | 45.92 | 45.21 | 45.77 | 45.77 | 1.42% | 334,048 |
| Sep 17, 2025 | 44.95 | 46.13 | 44.83 | 45.13 | 45.13 | 0.27% | 403,504 |
| Sep 16, 2025 | 44.96 | 45.25 | 44.79 | 45.01 | 45.01 | -0.27% | 415,787 |
| Sep 15, 2025 | 46.15 | 46.30 | 44.92 | 45.13 | 45.13 | -2.61% | 479,019 |
| Sep 12, 2025 | 46.77 | 47.06 | 46.25 | 46.34 | 46.34 | -1.74% | 334,298 |
| Sep 11, 2025 | 46.89 | 47.50 | 46.37 | 47.16 | 47.16 | 1.59% | 591,248 |
| Sep 10, 2025 | 46.37 | 46.65 | 45.86 | 46.42 | 46.42 | -0.15% | 541,743 |
| Sep 9, 2025 | 46.30 | 46.86 | 46.17 | 46.49 | 46.49 | -0.32% | 394,552 |
| Sep 8, 2025 | 46.25 | 46.71 | 45.85 | 46.64 | 46.64 | 0.73% | 410,677 |
| Sep 5, 2025 | 47.00 | 47.32 | 45.73 | 46.30 | 46.30 | -1.47% | 406,246 |
| Sep 4, 2025 | 46.29 | 46.99 | 46.29 | 46.99 | 46.99 | 2.09% | 333,851 |
| Sep 3, 2025 | 46.07 | 46.44 | 45.55 | 46.03 | 46.03 | -0.60% | 373,505 |
| Sep 2, 2025 | 46.13 | 46.36 | 45.80 | 46.31 | 46.31 | -1.03% | 352,834 |
| Aug 29, 2025 | 47.19 | 47.21 | 46.59 | 46.79 | 46.79 | -0.78% | 289,858 |
| Aug 28, 2025 | 47.57 | 47.57 | 46.89 | 47.16 | 47.16 | -0.57% | 316,837 |
| Aug 27, 2025 | 46.72 | 47.57 | 46.72 | 47.43 | 47.43 | 0.87% | 370,010 |
| Aug 26, 2025 | 46.49 | 47.13 | 46.25 | 47.02 | 47.02 | 1.21% | 323,692 |
| Aug 25, 2025 | 46.52 | 46.86 | 46.44 | 46.46 | 46.46 | -0.56% | 297,377 |
| Aug 22, 2025 | 45.14 | 46.78 | 45.14 | 46.72 | 46.72 | 3.96% | 433,664 |
| Aug 21, 2025 | 45.06 | 45.17 | 44.60 | 44.94 | 44.94 | -0.53% | 388,441 |
| Aug 20, 2025 | 45.63 | 45.69 | 44.88 | 45.18 | 45.18 | -0.81% | 447,973 |
| Aug 19, 2025 | 46.05 | 46.27 | 45.51 | 45.55 | 45.55 | -1.19% | 394,625 |
| Aug 18, 2025 | 46.32 | 46.59 | 45.86 | 46.10 | 46.10 | -0.63% | 348,438 |
| Aug 15, 2025 | 47.22 | 47.29 | 46.08 | 46.39 | 46.39 | -2.93% | 638,506 |
| Aug 14, 2025 | 47.79 | 47.98 | 47.46 | 47.79 | 47.05 | -1.14% | 539,294 |
| Aug 13, 2025 | 47.82 | 48.46 | 47.72 | 48.34 | 47.59 | 1.64% | 456,091 |
| Aug 12, 2025 | 46.92 | 47.63 | 46.71 | 47.56 | 46.82 | 1.91% | 635,377 |