Artisan Partners Asset Management Inc. (APAM)

NYSE: APAM · Real-Time Price · USD

41.60

-0.23 (-0.55%)

At close: Feb 20, 2026, 4:00 PM EST

41.61

+0.01 (0.02%)

After-hours: Feb 20, 2026, 7:00 PM EST

APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	41.64	42.23	41.04	41.60	41.60	-0.55%	606,153
Feb 19, 2026	41.92	42.17	41.36	41.83	41.83	-1.41%	544,545
Feb 18, 2026	42.52	43.33	42.32	42.43	42.43	0.09%	624,940
Feb 17, 2026	42.97	43.11	41.70	42.39	42.39	-0.47%	585,332
Feb 13, 2026	42.27	42.93	41.99	42.59	42.59	-2.78%	490,700
Feb 12, 2026	44.40	44.73	43.06	43.81	42.23	-1.04%	619,596
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
Dec 31, 2025	41.05	41.19	40.65	40.74	39.27	-0.71%	295,178
Dec 30, 2025	41.62	41.70	41.01	41.03	39.55	-1.61%	242,229
Dec 29, 2025	41.84	42.04	41.41	41.70	40.20	-0.29%	728,450
Dec 26, 2025	41.88	41.95	41.57	41.82	40.31	0.19%	551,716
Dec 24, 2025	41.80	41.83	41.50	41.74	40.23	0.29%	117,194
Dec 23, 2025	41.82	42.13	41.58	41.62	40.12	-0.50%	317,854
Dec 22, 2025	41.55	42.01	41.27	41.83	40.32	0.82%	456,290
Dec 19, 2025	41.56	41.59	41.15	41.49	39.99	-0.38%	963,851
Dec 18, 2025	41.93	42.28	41.47	41.65	40.15	0.14%	497,946
Dec 17, 2025	41.69	42.43	41.49	41.59	40.09	0.02%	546,833
Dec 16, 2025	41.61	41.95	41.33	41.58	40.08	0.24%	801,477
Dec 15, 2025	41.90	42.13	41.26	41.48	39.98	-0.02%	613,855
Dec 12, 2025	41.67	41.90	41.14	41.49	39.99	0.05%	604,948
Dec 11, 2025	41.42	41.75	41.20	41.47	39.97	0.88%	545,323
Dec 10, 2025	41.25	41.38	39.94	41.11	39.63	-1.30%	1,099,772
Dec 9, 2025	41.36	41.73	41.20	41.65	40.15	0.51%	638,191