APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	34.50	35.53	34.12	35.41	34.74	4.24%	1,337,256
Jul 1, 2026	34.58	34.88	33.96	33.97	33.33	-1.62%	1,191,545
Jun 30, 2026	34.66	35.21	34.42	34.53	33.88	-1.31%	860,947
Jun 29, 2026	35.22	35.48	34.41	34.99	34.33	-1.63%	910,987
Jun 26, 2026	34.78	35.64	34.78	35.57	34.90	2.10%	2,001,867
Jun 25, 2026	35.00	35.80	34.54	34.84	34.18	-0.03%	548,140
Jun 24, 2026	35.53	35.60	34.64	34.85	34.19	-1.64%	612,436
Jun 23, 2026	35.84	36.08	35.25	35.43	34.76	-1.53%	475,559
Jun 22, 2026	35.86	36.43	35.78	35.98	35.30	0.28%	693,647
Jun 18, 2026	36.46	36.58	35.54	35.88	35.20	-0.77%	1,198,045
Jun 17, 2026	36.28	37.07	36.01	36.16	35.47	-0.80%	697,426
Jun 16, 2026	36.33	36.72	36.33	36.45	35.76	1.08%	468,415
Jun 15, 2026	36.45	36.80	35.94	36.06	35.38	0.50%	448,794