Artisan Partners Asset Management Inc. (APAM)

APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	36.49	36.95	35.94	36.68	36.68	0.52%	937,730
Jul 10, 2026	36.66	37.21	36.17	36.49	36.49	-0.35%	649,635
Jul 9, 2026	35.89	36.70	35.75	36.62	36.62	2.40%	761,156
Jul 8, 2026	35.49	35.86	35.40	35.76	35.76	-0.75%	712,145
Jul 7, 2026	36.39	36.81	36.00	36.03	36.03	-0.41%	675,807
Jul 6, 2026	35.55	36.54	35.35	36.18	36.18	2.17%	768,590
Jul 2, 2026	34.50	35.53	34.12	35.41	35.41	4.24%	1,337,256
Jul 1, 2026	34.58	34.88	33.96	33.97	33.97	-1.62%	1,191,539
Jun 30, 2026	34.66	35.21	34.42	34.53	34.53	-1.31%	844,600
Jun 29, 2026	35.22	35.48	34.41	34.99	34.99	-1.63%	910,437
Jun 26, 2026	34.78	35.64	34.78	35.57	35.57	2.10%	1,962,279
Jun 25, 2026	35.00	35.80	34.54	34.84	34.84	-0.03%	548,140
Jun 24, 2026	35.53	35.60	34.64	34.85	34.85	-1.64%	612,380
Jun 23, 2026	35.84	36.08	35.25	35.43	35.43	-1.53%	475,558
Jun 22, 2026	35.86	36.43	35.78	35.98	35.98	0.28%	693,495
Jun 18, 2026	36.46	36.58	35.54	35.88	35.88	-0.77%	1,191,767
Jun 17, 2026	36.28	37.07	36.01	36.16	36.16	-0.80%	697,426
Jun 16, 2026	36.33	36.72	36.33	36.45	36.45	1.08%	453,653
Jun 15, 2026	36.45	36.80	35.94	36.06	36.06	0.50%	448,469
Jun 12, 2026	35.85	36.41	35.74	35.88	35.88	1.13%	409,909
Jun 11, 2026	34.56	35.53	34.56	35.48	35.48	2.75%	662,623
Jun 10, 2026	35.15	35.33	34.37	34.53	34.53	-1.96%	811,746
Jun 9, 2026	35.15	36.14	34.87	35.22	35.22	1.24%	1,423,936
Jun 8, 2026	37.15	37.36	34.78	34.79	34.79	-6.45%	1,503,317
Jun 5, 2026	37.26	37.49	36.86	37.19	37.19	-0.72%	529,667
Jun 4, 2026	37.14	38.05	36.82	37.46	37.46	2.52%	715,617
Jun 3, 2026	36.87	36.88	35.75	36.54	36.54	-2.12%	599,970
Jun 2, 2026	37.29	37.68	37.23	37.33	37.33	-0.08%	551,307
Jun 1, 2026	37.32	37.76	37.07	37.36	37.36	-0.21%	713,420
May 29, 2026	37.09	37.84	37.06	37.44	37.44	0.51%	751,146
May 28, 2026	37.81	37.98	37.01	37.25	37.25	-1.95%	787,258
May 27, 2026	38.05	38.24	37.71	37.99	37.99	0.16%	1,142,086
May 26, 2026	37.86	38.10	37.69	37.93	37.93	0.40%	444,013
May 22, 2026	37.16	37.78	37.16	37.78	37.78	1.78%	662,045
May 21, 2026	36.05	37.21	36.01	37.12	37.12	1.84%	806,726
May 20, 2026	36.25	36.91	35.75	36.45	36.45	0.72%	750,855
May 19, 2026	36.59	36.59	36.00	36.19	36.19	-1.34%	588,520
May 18, 2026	36.49	36.94	36.24	36.68	36.68	0.69%	661,594
May 15, 2026	36.40	36.60	36.01	36.43	36.43	-0.16%	699,551
May 14, 2026	37.39	37.81	37.06	37.26	36.49	1.03%	778,537
May 13, 2026	36.73	37.01	36.35	36.88	36.12	-0.16%	924,239
May 12, 2026	37.53	37.53	36.56	36.94	36.18	-1.78%	778,475
May 11, 2026	37.93	38.09	37.57	37.61	36.83	-1.08%	622,652
May 8, 2026	37.61	38.08	37.30	38.02	37.23	1.09%	480,379
May 7, 2026	38.00	38.18	37.35	37.61	36.83	-0.61%	529,697
May 6, 2026	38.04	38.22	37.58	37.84	37.06	0.69%	587,487
May 5, 2026	36.94	37.86	36.94	37.58	36.80	1.98%	631,981
May 4, 2026	37.30	37.72	36.73	36.85	36.09	-1.86%	858,490
May 1, 2026	37.56	38.12	37.01	37.55	36.77	0.29%	1,112,817
Apr 30, 2026	36.48	37.64	36.48	37.44	36.67	2.21%	1,051,748

Data Source: S&P Global Market Intelligence Last updated: Jul 13, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 13, 2026

Data Sources Report a data error

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.