Artisan Partners Asset Management Inc. (APAM)
NYSE: APAM · Real-Time Price · USD
38.92
-0.20 (-0.51%)
Mar 31, 2025, 1:13 PM EDT - Market open
APAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 38.70 | 38.75 | 38.70 | 38.70 | - | -1.07% | 9,035 |
| Mar 28, 2025 | 40.14 | 40.32 | 38.83 | 39.12 | 39.12 | -2.88% | 382,959 |
| Mar 27, 2025 | 40.79 | 40.93 | 40.00 | 40.28 | 40.28 | -1.37% | 497,301 |
| Mar 26, 2025 | 41.43 | 41.67 | 40.64 | 40.84 | 40.84 | -1.16% | 421,675 |
| Mar 25, 2025 | 41.78 | 41.87 | 41.25 | 41.32 | 41.32 | -0.46% | 448,885 |
| Mar 24, 2025 | 41.05 | 41.73 | 40.80 | 41.51 | 41.51 | 2.90% | 567,069 |
| Mar 21, 2025 | 40.11 | 40.49 | 39.78 | 40.34 | 40.34 | -0.20% | 1,351,924 |
| Mar 20, 2025 | 40.40 | 41.08 | 40.35 | 40.42 | 40.42 | -1.05% | 448,549 |
| Mar 19, 2025 | 40.32 | 41.34 | 40.32 | 40.85 | 40.85 | 1.26% | 614,243 |
| Mar 18, 2025 | 40.25 | 40.71 | 40.10 | 40.34 | 40.34 | -0.25% | 399,457 |
| Mar 17, 2025 | 39.41 | 40.64 | 39.41 | 40.44 | 40.44 | 2.28% | 377,307 |
| Mar 14, 2025 | 39.26 | 39.70 | 38.84 | 39.54 | 39.54 | 2.67% | 536,166 |
| Mar 13, 2025 | 38.99 | 39.32 | 38.33 | 38.51 | 38.51 | -0.31% | 423,028 |
| Mar 12, 2025 | 40.26 | 40.41 | 38.58 | 38.63 | 38.63 | -3.06% | 801,205 |
| Mar 11, 2025 | 42.40 | 42.70 | 39.47 | 39.85 | 39.85 | -5.81% | 1,738,482 |
| Mar 10, 2025 | 42.15 | 43.05 | 41.60 | 42.31 | 42.31 | -1.79% | 714,698 |
| Mar 7, 2025 | 42.02 | 43.27 | 41.30 | 43.08 | 43.08 | 1.87% | 558,146 |
| Mar 6, 2025 | 41.41 | 42.48 | 41.07 | 42.29 | 42.29 | 0.74% | 837,699 |
| Mar 5, 2025 | 40.86 | 42.01 | 40.57 | 41.98 | 41.98 | 3.63% | 580,439 |
| Mar 4, 2025 | 40.83 | 41.40 | 39.28 | 40.51 | 40.51 | -2.83% | 665,942 |
| Mar 3, 2025 | 42.56 | 42.86 | 41.47 | 41.69 | 41.69 | -1.26% | 438,414 |
| Feb 28, 2025 | 41.25 | 42.28 | 41.25 | 42.22 | 42.22 | 2.28% | 559,120 |
| Feb 27, 2025 | 42.31 | 42.75 | 41.07 | 41.28 | 41.28 | -2.55% | 567,043 |
| Feb 26, 2025 | 42.29 | 42.83 | 42.15 | 42.36 | 42.36 | 0.17% | 326,103 |
| Feb 25, 2025 | 42.30 | 42.58 | 41.66 | 42.29 | 42.29 | 0.52% | 495,875 |
| Feb 24, 2025 | 42.36 | 42.72 | 41.92 | 42.07 | 42.07 | -0.33% | 343,356 |
| Feb 21, 2025 | 44.31 | 44.36 | 41.46 | 42.21 | 42.21 | -3.92% | 649,916 |
| Feb 20, 2025 | 44.38 | 44.55 | 43.68 | 43.93 | 43.93 | -1.35% | 380,707 |
| Feb 19, 2025 | 44.02 | 44.73 | 43.95 | 44.53 | 44.53 | -0.09% | 355,082 |
| Feb 18, 2025 | 43.64 | 44.71 | 43.58 | 44.57 | 44.57 | 2.39% | 542,496 |
| Feb 14, 2025 | 43.24 | 43.67 | 42.84 | 43.53 | 43.53 | -1.76% | 388,194 |
| Feb 13, 2025 | 44.51 | 44.60 | 43.91 | 44.31 | 42.99 | 0.34% | 438,712 |
| Feb 12, 2025 | 44.40 | 44.44 | 43.71 | 44.16 | 42.84 | -2.56% | 570,518 |
| Feb 11, 2025 | 44.21 | 45.33 | 44.05 | 45.32 | 43.97 | 1.73% | 451,309 |
| Feb 10, 2025 | 44.91 | 44.91 | 43.97 | 44.55 | 43.22 | 0.07% | 342,137 |
| Feb 7, 2025 | 45.00 | 45.11 | 44.43 | 44.52 | 43.19 | -0.93% | 499,631 |
| Feb 6, 2025 | 44.94 | 45.45 | 44.41 | 44.94 | 43.60 | 0.31% | 508,436 |
| Feb 5, 2025 | 45.94 | 47.13 | 43.86 | 44.80 | 43.46 | 0.52% | 1,081,936 |
| Feb 4, 2025 | 43.74 | 44.81 | 43.54 | 44.57 | 43.24 | 1.92% | 837,514 |
| Feb 3, 2025 | 43.60 | 44.27 | 43.06 | 43.73 | 42.42 | -2.15% | 548,987 |
| Jan 31, 2025 | 44.84 | 45.11 | 44.36 | 44.69 | 43.36 | 0.18% | 432,379 |
| Jan 30, 2025 | 44.67 | 45.04 | 44.37 | 44.61 | 43.28 | 1.23% | 270,692 |
| Jan 29, 2025 | 44.40 | 44.59 | 43.70 | 44.07 | 42.75 | -1.03% | 354,661 |
| Jan 28, 2025 | 44.32 | 45.06 | 44.32 | 44.53 | 43.20 | 0.32% | 347,184 |
| Jan 27, 2025 | 43.90 | 44.46 | 43.67 | 44.39 | 43.06 | 0.54% | 398,028 |
| Jan 24, 2025 | 44.00 | 44.62 | 43.81 | 44.15 | 42.83 | -0.47% | 338,341 |
| Jan 23, 2025 | 43.64 | 44.58 | 43.64 | 44.36 | 43.04 | 1.26% | 418,376 |
| Jan 22, 2025 | 43.75 | 44.07 | 43.41 | 43.81 | 42.50 | -0.21% | 646,878 |
| Jan 21, 2025 | 43.17 | 44.22 | 43.17 | 43.90 | 42.59 | 2.40% | 474,553 |
| Jan 17, 2025 | 42.98 | 43.10 | 42.55 | 42.87 | 41.59 | 0.92% | 377,347 |