Artisan Partners Asset Management Inc. (APAM)

NYSE: APAM · Real-Time Price · USD

37.49

-0.42 (-1.11%)

At close: Sep 14, 2026, 4:00 PM EDT

37.49

0.00 (0.00%)

Pre-market: Sep 15, 2026, 7:00 AM EDT

APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	38.00	38.45	37.33	37.49	37.49	-1.11%	592,724
Sep 11, 2026	40.04	40.13	37.50	37.91	37.91	-4.51%	1,134,311
Sep 10, 2026	40.03	40.37	39.55	39.70	39.70	-1.27%	463,299
Sep 9, 2026	41.16	41.16	40.18	40.21	40.21	-2.07%	679,555
Sep 8, 2026	41.19	41.57	40.97	41.06	41.06	-1.23%	648,427
Sep 4, 2026	40.75	41.62	40.69	41.57	41.57	1.02%	553,960
Sep 3, 2026	41.76	42.43	40.40	41.15	41.15	-0.05%	1,111,470
Sep 2, 2026	41.94	42.45	41.16	41.17	41.17	-1.27%	740,872
Sep 1, 2026	42.31	43.12	41.68	41.70	41.70	-2.04%	861,879
Aug 31, 2026	43.24	43.61	42.49	42.57	42.57	-2.07%	1,405,317
Aug 28, 2026	43.68	44.27	43.45	43.47	43.47	-0.18%	400,132
Aug 27, 2026	43.52	44.09	43.28	43.55	43.55	0.05%	761,652
Aug 26, 2026	43.64	43.70	43.11	43.53	43.53	-0.25%	515,413
Aug 25, 2026	43.09	43.65	42.59	43.64	43.64	1.54%	542,704
Aug 24, 2026	42.30	43.16	42.30	42.98	42.98	1.70%	419,069
Aug 21, 2026	42.30	42.83	41.86	42.26	42.26	0.50%	622,141
Aug 20, 2026	42.20	42.64	41.93	42.05	42.05	-1.06%	442,341
Aug 19, 2026	42.01	42.76	41.92	42.50	42.50	1.99%	670,130
Aug 18, 2026	41.57	41.97	41.07	41.67	41.67	0.46%	450,824
Aug 17, 2026	41.27	41.73	41.15	41.48	41.48	0.24%	1,282,122
Aug 14, 2026	42.65	42.65	41.97	42.18	41.38	-1.17%	654,967
Aug 13, 2026	41.95	42.74	41.56	42.68	41.87	2.15%	1,041,267
Aug 12, 2026	43.29	43.29	41.66	41.78	40.99	-3.55%	1,099,799
Aug 11, 2026	42.20	43.35	42.20	43.32	42.50	2.65%	731,269
Aug 10, 2026	42.41	42.67	41.79	42.20	41.40	-0.82%	660,923
Aug 7, 2026	43.10	43.81	42.42	42.55	41.74	-1.16%	1,050,233
Aug 6, 2026	42.78	43.22	42.61	43.05	42.23	0.63%	715,484
Aug 5, 2026	42.77	43.31	42.58	42.78	41.97	0.19%	694,102
Aug 4, 2026	42.20	42.93	41.98	42.70	41.89	1.40%	1,043,662
Aug 3, 2026	39.55	42.22	39.52	42.11	41.31	7.31%	1,200,203
Jul 31, 2026	39.39	39.70	38.92	39.24	38.50	-1.06%	791,517
Jul 30, 2026	40.39	40.44	39.59	39.66	38.91	-1.69%	914,789
Jul 29, 2026	41.90	42.39	39.44	40.34	39.57	-1.32%	1,502,066
Jul 28, 2026	40.33	41.77	40.19	40.88	40.10	1.46%	1,150,381
Jul 27, 2026	39.96	40.74	39.64	40.29	39.53	2.41%	1,127,722
Jul 24, 2026	38.75	39.53	38.68	39.34	38.59	2.13%	488,578
Jul 23, 2026	38.61	38.94	38.48	38.52	37.79	-1.18%	870,951
Jul 22, 2026	39.25	39.69	38.83	38.98	38.24	-0.59%	608,117
Jul 21, 2026	38.48	39.43	38.48	39.21	38.47	1.92%	1,014,300
Jul 20, 2026	38.44	38.67	38.07	38.47	37.74	-0.10%	626,606
Jul 17, 2026	38.56	39.19	38.11	38.51	37.78	-1.74%	840,094
Jul 16, 2026	39.13	39.64	38.90	39.19	38.45	-0.15%	1,198,699
Jul 15, 2026	39.27	40.50	39.01	39.25	38.51	2.32%	1,305,059
Jul 14, 2026	36.66	38.57	36.66	38.36	37.63	4.58%	1,482,726
Jul 13, 2026	36.49	36.95	35.94	36.68	35.98	0.52%	937,757
Jul 10, 2026	36.66	37.21	36.17	36.49	35.80	-0.35%	649,636
Jul 9, 2026	35.89	36.70	35.75	36.62	35.93	2.40%	761,159
Jul 8, 2026	35.49	35.86	35.40	35.76	35.08	-0.75%	712,309
Jul 7, 2026	36.39	36.81	36.00	36.03	35.35	-0.41%	677,008
Jul 6, 2026	35.55	36.54	35.35	36.18	35.49	2.17%	768,810