Artisan Partners Asset Management Inc. (APAM)

APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	35.93	36.14	35.40	35.48	-	0.23%	377,132
Mar 13, 2026	35.47	35.75	35.12	35.40	35.40	0.85%	671,917
Mar 12, 2026	35.58	35.73	35.02	35.10	35.10	-3.25%	815,461
Mar 11, 2026	36.47	36.88	35.76	36.28	36.28	-0.77%	829,998
Mar 10, 2026	37.14	37.32	36.53	36.56	36.56	-1.24%	767,242
Mar 9, 2026	36.71	37.19	35.25	37.02	37.02	-0.86%	895,475
Mar 6, 2026	37.58	37.64	36.74	37.34	37.34	-2.20%	806,925
Mar 5, 2026	39.75	40.20	37.94	38.18	38.18	-4.67%	1,325,403
Mar 4, 2026	40.14	40.82	39.97	40.05	40.05	0.12%	630,339
Mar 3, 2026	39.60	40.23	39.25	40.00	40.00	-1.04%	706,563
Mar 2, 2026	39.65	40.83	39.56	40.42	40.42	0.35%	550,499
Feb 27, 2026	40.71	41.10	39.89	40.28	40.28	-2.54%	814,722
Feb 26, 2026	41.24	41.79	41.05	41.33	41.33	0.78%	594,424
Feb 25, 2026	40.26	41.08	39.85	41.01	41.01	2.37%	466,207
Feb 24, 2026	39.97	40.58	39.84	40.06	40.06	-0.25%	651,816
Feb 23, 2026	41.49	41.61	39.56	40.16	40.16	-3.46%	555,369
Feb 20, 2026	41.64	42.23	41.04	41.60	41.60	-0.55%	606,172
Feb 19, 2026	41.92	42.17	41.36	41.83	41.83	-1.41%	544,559
Feb 18, 2026	42.52	43.33	42.32	42.43	42.43	0.09%	625,677
Feb 17, 2026	42.97	43.11	41.70	42.39	42.39	-0.47%	585,351
Feb 13, 2026	42.27	42.93	41.99	42.59	42.59	-2.78%	490,841
Feb 12, 2026	44.40	44.73	43.06	43.81	42.23	-1.04%	620,463
Feb 11, 2026	45.50	45.99	43.80	44.27	42.67	-2.51%	734,034
Feb 10, 2026	46.10	46.53	45.33	45.41	43.77	-1.77%	565,063
Feb 9, 2026	45.33	46.27	45.14	46.23	44.56	2.46%	504,968
Feb 6, 2026	44.37	45.39	44.01	45.12	43.49	1.83%	603,263
Feb 5, 2026	44.14	44.95	43.65	44.31	42.71	0.77%	901,838
Feb 4, 2026	46.00	46.19	42.51	43.97	42.38	-1.30%	1,001,828
Feb 3, 2026	44.99	45.77	43.50	44.55	42.94	-1.94%	830,406
Feb 2, 2026	44.47	45.46	44.11	45.43	43.79	2.04%	776,337
Jan 30, 2026	43.25	44.68	43.19	44.52	42.91	2.42%	807,690
Jan 29, 2026	44.47	44.83	43.06	43.47	41.90	-1.72%	1,090,458
Jan 28, 2026	43.95	44.39	43.28	44.23	42.63	0.96%	523,775
Jan 27, 2026	43.59	43.99	43.08	43.81	42.23	0.46%	347,783
Jan 26, 2026	43.15	43.64	42.86	43.61	42.04	1.21%	327,196
Jan 23, 2026	43.64	43.80	42.78	43.09	41.54	-2.02%	325,336
Jan 22, 2026	44.23	44.55	43.73	43.98	42.39	-0.02%	381,716
Jan 21, 2026	43.24	44.20	43.15	43.99	42.40	2.76%	442,473
Jan 20, 2026	43.48	43.75	42.52	42.81	41.27	-3.39%	487,362
Jan 16, 2026	44.60	44.75	44.09	44.31	42.71	-0.27%	431,278
Jan 15, 2026	43.47	44.77	43.43	44.43	42.83	2.80%	392,784
Jan 14, 2026	42.48	43.34	42.27	43.22	41.66	0.79%	359,578
Jan 13, 2026	43.74	43.82	42.37	42.88	41.33	-2.52%	306,271
Jan 12, 2026	43.91	44.14	43.63	43.99	42.40	-0.74%	306,196
Jan 9, 2026	43.69	44.38	43.32	44.32	42.72	1.77%	396,372
Jan 8, 2026	42.31	43.66	42.22	43.55	41.98	2.45%	467,896
Jan 7, 2026	43.30	43.32	42.22	42.51	40.98	-1.76%	378,483
Jan 6, 2026	42.58	43.60	42.46	43.27	41.71	2.15%	600,603
Jan 5, 2026	41.24	42.89	41.16	42.36	40.83	2.29%	319,302
Jan 2, 2026	40.68	41.41	40.36	41.41	39.92	1.64%	623,129

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.