Artisan Partners Asset Management Inc. (APAM)

APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.35	38.49	37.55	37.90	-	-0.60%	497,665
Apr 27, 2026	37.73	38.38	37.61	38.13	38.13	0.93%	622,177
Apr 24, 2026	38.02	38.40	37.70	37.78	37.78	-0.89%	451,749
Apr 23, 2026	38.50	38.75	37.67	38.12	38.12	-0.83%	539,383
Apr 22, 2026	38.19	38.55	37.91	38.44	38.44	1.34%	653,028
Apr 21, 2026	37.64	38.57	37.41	37.93	37.93	0.85%	768,353
Apr 20, 2026	37.57	38.04	37.37	37.61	37.61	-0.19%	611,755
Apr 17, 2026	37.46	38.40	37.35	37.68	37.68	1.95%	690,032
Apr 16, 2026	37.56	37.86	36.73	36.96	36.96	-1.68%	724,270
Apr 15, 2026	37.94	38.26	37.38	37.59	37.59	-0.71%	1,134,705
Apr 14, 2026	37.08	38.05	37.08	37.86	37.86	2.57%	620,868
Apr 13, 2026	36.54	36.92	36.00	36.91	36.91	0.24%	655,593
Apr 10, 2026	36.98	36.99	36.61	36.82	36.82	-0.59%	422,597
Apr 9, 2026	36.42	37.12	36.29	37.04	37.04	0.65%	549,206
Apr 8, 2026	36.76	37.14	36.28	36.80	36.80	3.60%	1,084,705
Apr 7, 2026	36.01	36.30	35.12	35.52	35.52	-1.82%	1,484,746
Apr 6, 2026	36.39	36.75	35.60	36.18	36.18	-1.07%	772,668
Apr 2, 2026	35.80	36.63	35.31	36.57	36.57	0.03%	1,063,725
Apr 1, 2026	36.64	37.00	35.93	36.56	36.56	0.47%	707,745
Mar 31, 2026	36.14	36.83	35.59	36.39	36.39	2.22%	1,037,963
Mar 30, 2026	35.41	35.75	35.00	35.60	35.60	1.34%	661,085
Mar 27, 2026	36.00	36.18	34.99	35.13	35.13	-3.22%	832,731
Mar 26, 2026	36.44	36.95	36.19	36.30	36.30	-1.12%	916,054
Mar 25, 2026	36.23	36.85	36.03	36.71	36.71	2.51%	629,752
Mar 24, 2026	35.49	36.19	35.36	35.81	35.81	-0.33%	827,743
Mar 23, 2026	36.76	36.95	35.90	35.93	35.93	0.08%	732,514
Mar 20, 2026	36.09	36.18	35.62	35.90	35.90	-0.47%	2,972,826
Mar 19, 2026	35.76	36.35	35.51	36.07	36.07	0.17%	755,748
Mar 18, 2026	35.87	36.50	35.87	36.01	36.01	-0.74%	625,239
Mar 17, 2026	36.06	36.57	36.06	36.28	36.28	2.31%	550,528
Mar 16, 2026	35.93	36.14	35.40	35.46	35.46	0.17%	586,749
Mar 13, 2026	35.47	35.75	35.12	35.40	35.40	0.85%	671,917
Mar 12, 2026	35.58	35.73	35.02	35.10	35.10	-3.25%	815,461
Mar 11, 2026	36.47	36.88	35.76	36.28	36.28	-0.77%	829,998
Mar 10, 2026	37.14	37.32	36.53	36.56	36.56	-1.24%	767,242
Mar 9, 2026	36.71	37.19	35.25	37.02	37.02	-0.86%	895,475
Mar 6, 2026	37.58	37.64	36.74	37.34	37.34	-2.20%	806,925
Mar 5, 2026	39.75	40.20	37.94	38.18	38.18	-4.67%	1,325,403
Mar 4, 2026	40.14	40.82	39.97	40.05	40.05	0.12%	630,339
Mar 3, 2026	39.60	40.23	39.25	40.00	40.00	-1.04%	706,563
Mar 2, 2026	39.65	40.83	39.56	40.42	40.42	0.35%	550,499
Feb 27, 2026	40.71	41.10	39.89	40.28	40.28	-2.54%	814,722
Feb 26, 2026	41.24	41.79	41.05	41.33	41.33	0.78%	594,424
Feb 25, 2026	40.26	41.08	39.85	41.01	41.01	2.37%	466,207
Feb 24, 2026	39.97	40.58	39.84	40.06	40.06	-0.25%	651,816
Feb 23, 2026	41.49	41.61	39.56	40.16	40.16	-3.46%	555,369
Feb 20, 2026	41.64	42.23	41.04	41.60	41.60	-0.55%	606,172
Feb 19, 2026	41.92	42.17	41.36	41.83	41.83	-1.41%	544,559
Feb 18, 2026	42.52	43.33	42.32	42.43	42.43	0.09%	625,677
Feb 17, 2026	42.97	43.11	41.70	42.39	42.39	-0.47%	585,351

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.