Artisan Partners Asset Management Inc. (APAM)

NYSE: APAM · Real-Time Price · USD

34.40

-0.48 (-1.38%)

At close: Oct 5, 2026, 4:00 PM EDT

34.40

0.00 (0.00%)

After-hours: Oct 5, 2026, 4:10 PM EDT

APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	34.72	34.72	33.68	34.49	-	-1.12%	727,065
Oct 2, 2026	35.76	35.98	34.85	34.88	34.88	-3.65%	1,209,154
Oct 1, 2026	36.00	36.73	35.70	36.20	36.20	0.22%	1,246,019
Sep 30, 2026	36.65	36.81	36.01	36.12	36.12	-0.82%	1,227,947
Sep 29, 2026	35.88	36.42	35.63	36.42	36.42	1.65%	740,478
Sep 28, 2026	35.81	35.84	35.30	35.83	35.83	-0.91%	1,018,682
Sep 25, 2026	35.88	36.23	35.59	36.16	36.16	1.06%	410,032
Sep 24, 2026	35.60	35.89	35.20	35.78	35.78	0.45%	601,967
Sep 23, 2026	35.75	36.21	35.53	35.62	35.62	-0.86%	728,861
Sep 22, 2026	37.19	37.20	35.64	35.93	35.93	-2.31%	1,282,585
Sep 21, 2026	36.94	37.01	36.50	36.78	36.78	0.27%	622,393
Sep 18, 2026	36.42	36.72	36.33	36.68	36.68	0.41%	1,824,945
Sep 17, 2026	36.69	37.00	36.35	36.53	36.53	0.55%	744,104
Sep 16, 2026	36.78	37.19	35.81	36.33	36.33	-1.09%	712,345
Sep 15, 2026	37.39	37.45	36.62	36.73	36.73	-2.03%	706,461
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