APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2025	41.19	41.56	40.78	40.80	40.80	-1.07%	676,100
May 27, 2025	40.91	41.54	40.27	41.24	41.24	2.00%	942,807
May 23, 2025	40.32	40.87	40.32	40.43	40.43	-2.08%	488,281
May 22, 2025	41.50	41.84	40.99	41.29	41.29	-1.01%	502,534
May 21, 2025	41.76	42.69	41.68	41.71	41.71	-1.58%	720,300
May 20, 2025	42.73	43.13	42.33	42.38	42.38	-1.40%	529,477
May 19, 2025	42.83	43.30	42.63	42.98	42.98	-1.26%	576,100
May 16, 2025	43.78	43.78	42.75	43.53	43.53	-1.78%	638,694
May 15, 2025	43.96	44.54	43.63	44.32	43.64	0.68%	686,985
May 14, 2025	43.34	44.17	43.07	44.02	43.34	1.66%	587,022
May 13, 2025	43.03	43.50	42.81	43.30	42.63	1.38%	374,640
May 12, 2025	42.81	43.27	41.94	42.71	42.05	4.63%	579,041
May 9, 2025	41.12	41.35	40.78	40.82	40.19	-0.75%	366,927
May 8, 2025	40.30	41.45	40.10	41.13	40.50	3.08%	482,995
May 7, 2025	39.98	40.11	39.53	39.90	39.29	0.55%	432,703