APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	42.00	42.62	41.98	42.48	41.21	1.19%	476,747
Jan 15, 2025	42.57	42.70	41.52	41.98	40.73	1.70%	432,316
Jan 14, 2025	40.80	41.34	40.57	41.28	40.05	1.62%	305,117
Jan 13, 2025	40.19	40.76	39.86	40.62	39.41	-0.27%	465,983
Jan 10, 2025	41.30	41.48	40.54	40.73	39.51	-3.00%	465,499
Jan 8, 2025	41.10	42.05	41.00	41.99	40.74	1.40%	710,536
Jan 7, 2025	42.00	42.00	40.87	41.41	40.17	-0.91%	438,935
Jan 6, 2025	42.95	43.00	41.72	41.79	40.54	-2.29%	457,273
Jan 3, 2025	42.68	43.15	42.35	42.77	41.49	0.61%	348,907
Jan 2, 2025	43.31	43.61	42.45	42.51	41.24	-1.25%	324,409
Dec 31, 2024	43.43	43.69	42.94	43.05	41.76	-0.37%	304,840
Dec 30, 2024	43.50	43.77	43.03	43.21	41.92	-1.73%	345,136
Dec 27, 2024	44.21	44.69	43.52	43.97	42.66	-1.55%	212,593
Dec 26, 2024	43.79	44.89	43.79	44.66	43.33	0.95%	257,959
Dec 24, 2024	44.11	44.35	43.93	44.24	42.92	0.75%	185,803
Dec 23, 2024	43.48	44.03	43.36	43.91	42.60	0.39%	269,393
Dec 20, 2024	42.65	43.81	42.33	43.74	42.43	1.34%	1,242,082
Dec 19, 2024	43.67	44.21	42.98	43.16	41.87	-	473,534
Dec 18, 2024	46.00	46.14	42.98	43.16	41.87	-5.70%	520,851
Dec 17, 2024	46.92	47.11	45.75	45.77	44.40	-3.40%	446,270
Dec 16, 2024	46.97	47.65	46.82	47.38	45.97	0.89%	322,156
Dec 13, 2024	47.70	47.86	46.84	46.96	45.56	-1.63%	262,231
Dec 12, 2024	48.04	48.30	47.62	47.74	46.31	-0.83%	263,217
Dec 11, 2024	49.08	49.09	48.14	48.14	46.70	-0.70%	323,924
Dec 10, 2024	48.28	49.29	47.83	48.48	47.03	0.14%	448,322
Dec 9, 2024	48.64	49.11	48.35	48.41	46.96	0.12%	353,015
Dec 6, 2024	48.78	48.78	48.27	48.35	46.91	0.04%	267,562
Dec 5, 2024	48.84	49.15	48.22	48.33	46.89	-0.96%	239,516
Dec 4, 2024	48.89	49.27	48.50	48.80	47.34	-0.18%	267,715
Dec 3, 2024	49.33	49.54	48.67	48.89	47.43	-0.43%	338,046
Dec 2, 2024	49.01	49.18	48.35	49.10	47.63	0.64%	456,260
Nov 29, 2024	48.86	49.11	48.40	48.79	47.33	0.33%	233,074
Nov 27, 2024	48.75	49.18	48.50	48.63	47.18	0.56%	326,829
Nov 26, 2024	47.65	48.52	47.49	48.36	46.92	0.88%	343,872
Nov 25, 2024	48.31	48.77	47.91	47.94	46.51	0.50%	558,078
Nov 22, 2024	47.64	48.23	47.57	47.70	46.28	0.51%	368,225
Nov 21, 2024	47.20	47.95	46.93	47.46	46.04	1.28%	331,370
Nov 20, 2024	46.49	46.93	45.90	46.86	45.46	0.93%	304,116
Nov 19, 2024	46.44	46.81	45.93	46.43	45.04	-0.94%	320,848
Nov 18, 2024	46.83	47.16	46.49	46.87	45.47	0.43%	407,486
Nov 15, 2024	47.19	47.30	46.43	46.67	45.28	-2.36%	387,265
Nov 14, 2024	47.44	48.11	47.10	47.80	45.57	1.42%	371,432
Nov 13, 2024	47.31	47.83	46.54	47.13	44.93	0.53%	456,270
Nov 12, 2024	49.12	49.32	46.73	46.88	44.70	-4.66%	479,420
Nov 11, 2024	48.82	49.52	48.80	49.17	46.88	2.52%	469,698
Nov 8, 2024	48.10	48.48	47.49	47.96	45.72	-0.42%	453,528
Nov 7, 2024	48.90	49.02	47.96	48.16	45.92	-1.69%	498,586
Nov 6, 2024	48.07	49.30	47.83	48.99	46.71	7.60%	1,056,302
Nov 5, 2024	44.20	45.70	44.20	45.53	43.41	2.36%	386,196
Nov 4, 2024	44.44	44.79	44.14	44.48	42.41	-	385,554
Nov 1, 2024	44.34	45.11	44.18	44.48	42.41	0.86%	507,625
Oct 31, 2024	44.90	45.43	43.91	44.10	42.04	-2.39%	575,266
Oct 30, 2024	45.13	46.15	44.47	45.18	43.07	3.72%	684,488
Oct 29, 2024	43.99	44.44	43.54	43.56	41.53	-2.07%	526,399
Oct 28, 2024	44.05	44.52	43.70	44.48	42.41	1.90%	264,880
Oct 25, 2024	43.79	44.23	43.20	43.65	41.62	0.37%	320,583
Oct 24, 2024	43.44	43.75	43.19	43.49	41.46	0.69%	348,708
Oct 23, 2024	43.90	44.14	42.78	43.19	41.18	-2.11%	421,628
Oct 22, 2024	45.36	45.45	44.09	44.12	42.06	-2.84%	540,495
Oct 21, 2024	46.74	46.74	45.40	45.41	43.29	-3.18%	423,233
Oct 18, 2024	46.47	47.08	46.33	46.90	44.71	1.32%	484,900
Oct 17, 2024	45.71	46.35	45.51	46.29	44.13	1.71%	329,227
Oct 16, 2024	45.26	45.75	45.20	45.51	43.39	1.72%	342,939
Oct 15, 2024	44.47	45.29	44.37	44.74	42.65	0.88%	246,733
Oct 14, 2024	43.31	44.39	43.08	44.35	42.28	2.17%	375,608
Oct 11, 2024	42.67	43.78	42.57	43.41	41.39	2.36%	344,441
Oct 10, 2024	42.27	42.41	41.75	42.41	40.43	-0.66%	408,565
Oct 9, 2024	42.08	42.71	42.07	42.69	40.70	1.19%	286,762
Oct 8, 2024	42.39	42.40	42.06	42.19	40.22	-0.71%	381,497
Oct 7, 2024	42.65	42.82	42.07	42.49	40.51	-0.96%	173,186
Oct 4, 2024	42.37	42.94	42.05	42.90	40.90	2.78%	280,039
Oct 3, 2024	42.01	42.17	41.54	41.74	39.79	-1.23%	323,328
Oct 2, 2024	42.32	42.67	42.07	42.26	40.29	-0.54%	435,859
Oct 1, 2024	43.24	43.24	42.29	42.49	40.51	-1.92%	281,199
Sep 30, 2024	42.92	43.36	42.63	43.32	41.30	0.37%	391,127
Sep 27, 2024	43.61	43.80	42.96	43.16	41.15	-0.19%	353,282