APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	41.72	42.36	41.61	42.33	-	1.83%	66,022
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
Oct 13, 2025	42.82	43.52	42.55	43.40	42.52	2.38%	301,524
Oct 10, 2025	43.83	44.44	42.16	42.39	41.53	-2.78%	512,732
Oct 9, 2025	43.95	44.10	43.31	43.60	42.72	-0.50%	392,332
Oct 8, 2025	43.77	44.32	43.34	43.82	42.93	0.69%	269,486
Oct 7, 2025	43.56	43.94	43.45	43.52	42.64	-0.07%	340,472
Oct 6, 2025	44.03	44.15	43.40	43.55	42.67	-0.89%	321,180
Oct 3, 2025	43.24	43.95	43.16	43.94	43.05	2.11%	516,830
Oct 2, 2025	42.37	43.08	42.28	43.03	42.16	1.49%	454,554
Oct 1, 2025	43.23	43.58	42.35	42.40	41.54	-2.30%	405,137
Sep 30, 2025	43.70	43.99	42.86	43.40	42.52	-0.55%	318,970
Sep 29, 2025	44.04	44.04	43.33	43.64	42.76	-0.57%	338,072
Sep 26, 2025	43.83	44.28	43.71	43.89	43.00	0.21%	352,940
Sep 25, 2025	44.00	44.21	43.76	43.80	42.91	-0.99%	251,437
Sep 24, 2025	45.00	45.26	44.00	44.24	43.34	-1.60%	414,999