APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	38.47	38.69	37.70	38.43	38.43	0.87%	1,026,046
Nov 12, 2026	38.78	39.00	37.90	38.10	38.10	-1.01%	994,307
Nov 11, 2026	39.50	40.39	37.69	38.49	38.49	-4.28%	2,047,550
Nov 10, 2026	39.88	40.51	39.17	40.21	40.21	0.95%	829,100
Nov 9, 2026	39.77	40.14	38.86	39.83	39.83	1.79%	1,857,287
Nov 6, 2026	39.40	40.20	38.92	39.13	39.13	-1.63%	1,354,552
Nov 5, 2026	40.80	40.93	39.38	39.78	39.78	-1.68%	1,301,411
Nov 4, 2026	39.51	40.64	39.08	40.46	40.46	4.68%	1,358,314
Nov 3, 2026	38.40	38.84	37.96	38.65	38.65	0.57%	1,398,566
Nov 2, 2026	37.30	38.48	37.08	38.43	38.43	5.06%	2,246,973
Oct 30, 2026	36.34	37.23	35.99	36.58	36.58	0.52%	1,028,914
Oct 29, 2026	35.10	36.39	34.89	36.39	36.39	4.78%	1,645,501
Oct 28, 2026	34.60	35.28	33.73	34.73	34.73	4.61%	1,688,866
Oct 27, 2026	33.61	33.83	33.19	33.20	33.20	-0.42%	1,010,765
Oct 26, 2026	33.59	34.08	33.26	33.34	33.34	-0.69%	616,951
Oct 23, 2026	34.00	34.23	33.42	33.57	33.57	-2.41%	647,470
Oct 22, 2026	32.99	34.53	32.99	34.40	34.40	3.83%	1,241,541
Oct 21, 2026	33.21	33.45	32.69	33.13	33.13	0.52%	2,995,758
Oct 20, 2026	32.10	33.06	32.03	32.96	32.96	2.90%	1,131,775
Oct 19, 2026	32.24	32.62	31.88	32.03	32.03	-0.81%	670,247
Oct 16, 2026	32.92	33.19	32.03	32.29	32.29	-1.43%	760,124
Oct 15, 2026	32.02	32.81	31.75	32.76	32.76	3.21%	799,194
Oct 14, 2026	31.05	31.75	31.03	31.74	31.74	1.57%	954,233
Oct 13, 2026	32.67	32.78	30.86	31.25	31.25	-3.64%	1,637,858
Oct 12, 2026	32.96	33.13	31.78	32.43	32.43	-3.08%	1,407,989
Oct 9, 2026	33.37	33.79	33.26	33.46	33.46	-0.56%	853,790
Oct 8, 2026	33.50	33.83	33.02	33.65	33.65	-0.30%	1,429,800
Oct 7, 2026	34.69	34.86	33.39	33.75	33.75	-3.57%	2,738,506
Oct 6, 2026	34.65	35.03	33.80	35.00	35.00	1.74%	3,341,473
Oct 5, 2026	34.72	34.75	33.68	34.40	34.40	-1.38%	1,392,561
Oct 2, 2026	35.76	35.98	34.85	34.88	34.88	-3.65%	1,210,048
Oct 1, 2026	36.00	36.73	35.70	36.20	36.20	0.22%	1,246,022
Sep 30, 2026	36.65	36.81	36.01	36.12	36.12	-0.82%	1,227,950
Sep 29, 2026	35.88	36.42	35.63	36.42	36.42	1.65%	762,072
Sep 28, 2026	35.81	35.84	35.30	35.83	35.83	-0.91%	1,018,687
Sep 25, 2026	35.88	36.23	35.59	36.16	36.16	1.06%	412,918
Sep 24, 2026	35.60	35.89	35.20	35.78	35.78	0.45%	602,019
Sep 23, 2026	35.75	36.21	35.53	35.62	35.62	-0.86%	729,052
Sep 22, 2026	37.19	37.20	35.64	35.93	35.93	-2.31%	1,282,939
Sep 21, 2026	36.94	37.01	36.50	36.78	36.78	0.27%	623,162
Sep 18, 2026	36.42	36.72	36.33	36.68	36.68	0.41%	1,858,232
Sep 17, 2026	36.69	37.00	36.35	36.53	36.53	0.55%	759,774
Sep 16, 2026	36.78	37.19	35.81	36.33	36.33	-1.09%	712,376
Sep 15, 2026	37.39	37.45	36.62	36.73	36.73	-2.03%	706,569
Sep 14, 2026	38.00	38.45	37.33	37.49	37.49	-1.11%	606,742
Sep 11, 2026	40.04	40.13	37.50	37.91	37.91	-4.51%	1,156,786
Sep 10, 2026	40.03	40.37	39.55	39.70	39.70	-1.27%	487,459
Sep 9, 2026	41.16	41.16	40.18	40.21	40.21	-2.07%	679,587
Sep 8, 2026	41.19	41.57	40.97	41.06	41.06	-1.23%	648,981
Sep 4, 2026	40.75	41.62	40.69	41.57	41.57	1.02%	553,967