APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	42.98	43.10	42.55	42.87	42.87	0.92%	377,347
Jan 16, 2025	42.00	42.62	41.98	42.48	42.48	1.19%	476,747
Jan 15, 2025	42.57	42.70	41.52	41.98	41.98	1.70%	432,316
Jan 14, 2025	40.80	41.34	40.57	41.28	41.28	1.62%	305,117
Jan 13, 2025	40.19	40.76	39.86	40.62	40.62	-0.27%	465,983
Jan 10, 2025	41.30	41.48	40.54	40.73	40.73	-3.00%	465,499
Jan 8, 2025	41.10	42.05	41.00	41.99	41.99	1.40%	710,536
Jan 7, 2025	42.00	42.00	40.87	41.41	41.41	-0.91%	438,935
Jan 6, 2025	42.95	43.00	41.72	41.79	41.79	-2.29%	457,273
Jan 3, 2025	42.68	43.15	42.35	42.77	42.77	0.61%	348,907
Jan 2, 2025	43.31	43.61	42.45	42.51	42.51	-1.25%	324,409
Dec 31, 2024	43.43	43.69	42.94	43.05	43.05	-0.37%	304,840
Dec 30, 2024	43.50	43.77	43.03	43.21	43.21	-1.73%	345,136
Dec 27, 2024	44.21	44.69	43.52	43.97	43.97	-1.55%	212,593
Dec 26, 2024	43.79	44.89	43.79	44.66	44.66	0.95%	257,959
Dec 24, 2024	44.11	44.35	43.93	44.24	44.24	0.75%	185,803
Dec 23, 2024	43.48	44.03	43.36	43.91	43.91	0.39%	269,393
Dec 20, 2024	42.65	43.81	42.33	43.74	43.74	1.34%	1,242,082
Dec 19, 2024	43.67	44.21	42.98	43.16	43.16	-	473,534
Dec 18, 2024	46.00	46.14	42.98	43.16	43.16	-5.70%	520,851
Dec 17, 2024	46.92	47.11	45.75	45.77	45.77	-3.40%	446,270
Dec 16, 2024	46.97	47.65	46.82	47.38	47.38	0.89%	322,156
Dec 13, 2024	47.70	47.86	46.84	46.96	46.96	-1.63%	262,231
Dec 12, 2024	48.04	48.30	47.62	47.74	47.74	-0.83%	263,217
Dec 11, 2024	49.08	49.09	48.14	48.14	48.14	-0.70%	323,924
Dec 10, 2024	48.28	49.29	47.83	48.48	48.48	0.14%	448,322
Dec 9, 2024	48.64	49.11	48.35	48.41	48.41	0.12%	353,015
Dec 6, 2024	48.78	48.78	48.27	48.35	48.35	0.04%	267,562
Dec 5, 2024	48.84	49.15	48.22	48.33	48.33	-0.96%	239,516
Dec 4, 2024	48.89	49.27	48.50	48.80	48.80	-0.18%	267,715
Dec 3, 2024	49.33	49.54	48.67	48.89	48.89	-0.43%	338,046
Dec 2, 2024	49.01	49.18	48.35	49.10	49.10	0.64%	456,260
Nov 29, 2024	48.86	49.11	48.40	48.79	48.79	0.33%	233,074
Nov 27, 2024	48.75	49.18	48.50	48.63	48.63	0.56%	326,829
Nov 26, 2024	47.65	48.52	47.49	48.36	48.36	0.88%	343,872
Nov 25, 2024	48.31	48.77	47.91	47.94	47.94	0.50%	558,078
Nov 22, 2024	47.64	48.23	47.57	47.70	47.70	0.51%	368,225
Nov 21, 2024	47.20	47.95	46.93	47.46	47.46	1.28%	331,370
Nov 20, 2024	46.49	46.93	45.90	46.86	46.86	0.93%	304,116
Nov 19, 2024	46.44	46.81	45.93	46.43	46.43	-0.94%	320,848
Nov 18, 2024	46.83	47.16	46.49	46.87	46.87	0.43%	407,486
Nov 15, 2024	47.19	47.30	46.43	46.67	46.67	-2.36%	387,265
Nov 14, 2024	47.44	48.11	47.10	47.80	46.98	1.42%	371,432
Nov 13, 2024	47.31	47.83	46.54	47.13	46.32	0.53%	456,270
Nov 12, 2024	49.12	49.32	46.73	46.88	46.07	-4.66%	479,420
Nov 11, 2024	48.82	49.52	48.80	49.17	48.32	2.52%	469,698
Nov 8, 2024	48.10	48.48	47.49	47.96	47.13	-0.42%	453,528
Nov 7, 2024	48.90	49.02	47.96	48.16	47.33	-1.69%	498,586
Nov 6, 2024	48.07	49.30	47.83	48.99	48.14	7.60%	1,056,302
Nov 5, 2024	44.20	45.70	44.20	45.53	44.74	2.36%	386,196
Nov 4, 2024	44.44	44.79	44.14	44.48	43.71	-	385,554
Nov 1, 2024	44.34	45.11	44.18	44.48	43.71	0.86%	507,625
Oct 31, 2024	44.90	45.43	43.91	44.10	43.34	-2.39%	575,266
Oct 30, 2024	45.13	46.15	44.47	45.18	44.40	3.72%	684,488
Oct 29, 2024	43.99	44.44	43.54	43.56	42.81	-2.07%	526,399
Oct 28, 2024	44.05	44.52	43.70	44.48	43.71	1.90%	264,880
Oct 25, 2024	43.79	44.23	43.20	43.65	42.90	0.37%	320,583
Oct 24, 2024	43.44	43.75	43.19	43.49	42.74	0.69%	348,708
Oct 23, 2024	43.90	44.14	42.78	43.19	42.44	-2.11%	421,628
Oct 22, 2024	45.36	45.45	44.09	44.12	43.36	-2.84%	540,495
Oct 21, 2024	46.74	46.74	45.40	45.41	44.63	-3.18%	423,233
Oct 18, 2024	46.47	47.08	46.33	46.90	46.09	1.32%	484,900
Oct 17, 2024	45.71	46.35	45.51	46.29	45.49	1.71%	329,227
Oct 16, 2024	45.26	45.75	45.20	45.51	44.72	1.72%	342,939
Oct 15, 2024	44.47	45.29	44.37	44.74	43.97	0.88%	246,733
Oct 14, 2024	43.31	44.39	43.08	44.35	43.58	2.17%	375,608
Oct 11, 2024	42.67	43.78	42.57	43.41	42.66	2.36%	344,441
Oct 10, 2024	42.27	42.41	41.75	42.41	41.68	-0.66%	408,565
Oct 9, 2024	42.08	42.71	42.07	42.69	41.95	1.19%	286,762
Oct 8, 2024	42.39	42.40	42.06	42.19	41.46	-0.71%	381,497
Oct 7, 2024	42.65	42.82	42.07	42.49	41.76	-0.96%	173,186
Oct 4, 2024	42.37	42.94	42.05	42.90	42.16	2.78%	280,039
Oct 3, 2024	42.01	42.17	41.54	41.74	41.02	-1.23%	323,328
Oct 2, 2024	42.32	42.67	42.07	42.26	41.53	-0.54%	435,859
Oct 1, 2024	43.24	43.24	42.29	42.49	41.76	-1.92%	281,199
Sep 30, 2024	42.92	43.36	42.63	43.32	42.57	0.37%	391,127
Sep 27, 2024	43.61	43.80	42.96	43.16	42.42	-0.19%	353,282
Sep 26, 2024	43.64	43.80	43.16	43.24	42.49	0.58%	386,533
Sep 25, 2024	43.70	43.75	42.98	42.99	42.25	-1.65%	335,915
Sep 24, 2024	43.07	43.93	42.95	43.71	42.96	1.91%	364,897
Sep 23, 2024	42.93	43.13	42.42	42.89	42.15	0.47%	434,338
Sep 20, 2024	43.04	43.04	42.26	42.69	41.95	-0.84%	1,243,693
Sep 19, 2024	43.31	43.31	42.69	43.05	42.31	2.09%	370,696
Sep 18, 2024	42.29	43.18	41.90	42.17	41.44	0.09%	461,440
Sep 17, 2024	41.96	42.62	41.50	42.13	41.40	1.49%	317,141
Sep 16, 2024	41.02	41.94	40.57	41.51	40.79	1.72%	418,759
Sep 13, 2024	40.88	40.99	40.52	40.81	40.11	0.82%	374,757
Sep 12, 2024	40.48	40.70	39.81	40.48	39.78	1.05%	541,197
Sep 11, 2024	39.62	40.23	38.95	40.06	39.37	0.60%	466,313
Sep 10, 2024	39.65	39.84	39.00	39.82	39.13	0.56%	402,481
Sep 9, 2024	39.47	39.72	39.25	39.60	38.92	0.76%	319,761
Sep 6, 2024	40.02	40.24	39.06	39.30	38.62	-1.65%	219,075
Sep 5, 2024	40.23	40.53	39.81	39.96	39.27	-0.32%	273,020
Sep 4, 2024	40.37	40.63	39.89	40.09	39.40	-1.18%	260,368
Sep 3, 2024	41.21	41.50	40.30	40.57	39.87	-2.45%	417,870
Aug 30, 2024	41.54	41.87	41.11	41.59	40.87	0.60%	417,118
Aug 29, 2024	41.91	41.96	41.23	41.34	40.63	-0.34%	310,645
Aug 28, 2024	41.69	41.99	41.17	41.48	40.76	-0.86%	262,754
Aug 27, 2024	41.69	42.00	41.52	41.84	41.12	-0.19%	298,162
Aug 26, 2024	42.50	42.81	41.70	41.92	41.20	-0.36%	254,786