Artisan Partners Asset Management Inc. (APAM)
NYSE: APAM · Real-Time Price · USD
42.64
+0.23 (0.54%)
At close: Dec 5, 2025, 4:00 PM EST
42.21
-0.43 (-1.00%)
After-hours: Dec 5, 2025, 7:18 PM EST
APAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.25 | 43.06 | 42.11 | 42.64 | 42.64 | 0.54% | 450,860 |
| Dec 4, 2025 | 42.54 | 42.84 | 42.28 | 42.41 | 42.41 | -0.21% | 263,790 |
| Dec 3, 2025 | 41.72 | 42.67 | 41.61 | 42.50 | 42.50 | 2.24% | 336,389 |
| Dec 2, 2025 | 41.57 | 41.83 | 41.00 | 41.57 | 41.57 | 0.78% | 470,162 |
| Dec 1, 2025 | 41.10 | 41.89 | 40.93 | 41.25 | 41.25 | -0.55% | 601,165 |
| Nov 28, 2025 | 42.06 | 42.06 | 41.31 | 41.48 | 41.48 | -0.81% | 213,990 |
| Nov 26, 2025 | 41.64 | 42.55 | 41.60 | 41.82 | 41.82 | 0.53% | 801,029 |
| Nov 25, 2025 | 40.72 | 41.67 | 40.37 | 41.60 | 41.60 | 1.07% | 580,930 |
| Nov 24, 2025 | 41.46 | 41.52 | 40.99 | 41.16 | 41.16 | -0.77% | 406,181 |
| Nov 21, 2025 | 40.65 | 41.61 | 40.53 | 41.48 | 41.48 | 2.57% | 416,299 |
| Nov 20, 2025 | 41.41 | 42.13 | 40.32 | 40.44 | 40.44 | -1.49% | 524,132 |
| Nov 19, 2025 | 41.30 | 41.51 | 40.82 | 41.05 | 41.05 | -0.58% | 257,779 |
| Nov 18, 2025 | 40.90 | 41.72 | 40.61 | 41.29 | 41.29 | 0.44% | 357,346 |
| Nov 17, 2025 | 42.01 | 42.11 | 40.94 | 41.11 | 41.11 | -2.81% | 403,420 |
| Nov 14, 2025 | 42.38 | 42.81 | 42.11 | 42.30 | 42.30 | -2.69% | 361,923 |
| Nov 13, 2025 | 44.05 | 44.67 | 43.37 | 43.47 | 42.59 | -1.92% | 551,512 |
| Nov 12, 2025 | 45.26 | 45.40 | 44.26 | 44.32 | 43.42 | -1.93% | 488,920 |
| Nov 11, 2025 | 45.06 | 45.52 | 44.78 | 45.19 | 44.28 | 0.29% | 486,001 |
| Nov 10, 2025 | 45.20 | 45.43 | 44.56 | 45.06 | 44.15 | 0.33% | 283,929 |
| Nov 7, 2025 | 44.50 | 44.95 | 44.10 | 44.91 | 44.00 | 0.51% | 324,717 |
| Nov 6, 2025 | 44.50 | 44.97 | 44.00 | 44.68 | 43.78 | 0.11% | 335,805 |
| Nov 5, 2025 | 43.56 | 44.71 | 43.26 | 44.63 | 43.73 | 2.25% | 367,935 |
| Nov 4, 2025 | 43.40 | 43.75 | 43.12 | 43.65 | 42.77 | -0.23% | 298,898 |
| Nov 3, 2025 | 43.66 | 43.82 | 42.89 | 43.75 | 42.86 | 0.21% | 452,400 |
| Oct 31, 2025 | 43.25 | 43.98 | 42.78 | 43.66 | 42.78 | 0.58% | 394,110 |
| Oct 30, 2025 | 43.59 | 44.17 | 43.06 | 43.41 | 42.53 | -0.41% | 524,085 |
| Oct 29, 2025 | 44.94 | 45.35 | 43.02 | 43.59 | 42.71 | -1.31% | 609,954 |
| Oct 28, 2025 | 44.65 | 44.92 | 44.09 | 44.17 | 43.28 | -1.19% | 616,464 |
| Oct 27, 2025 | 44.03 | 44.85 | 44.02 | 44.70 | 43.80 | 2.64% | 648,811 |
| Oct 24, 2025 | 43.86 | 44.13 | 43.21 | 43.55 | 42.67 | 0.62% | 342,300 |
| Oct 23, 2025 | 43.73 | 43.83 | 43.24 | 43.28 | 42.40 | -0.57% | 323,966 |
| Oct 22, 2025 | 43.73 | 44.00 | 43.44 | 43.53 | 42.65 | -0.30% | 404,936 |
| Oct 21, 2025 | 43.62 | 44.05 | 43.59 | 43.66 | 42.78 | - | 233,149 |
| Oct 20, 2025 | 43.48 | 44.05 | 43.46 | 43.66 | 42.78 | 1.09% | 271,038 |
| Oct 17, 2025 | 43.70 | 44.01 | 42.84 | 43.19 | 42.32 | -1.17% | 386,444 |
| Oct 16, 2025 | 44.14 | 44.44 | 43.46 | 43.70 | 42.82 | -1.18% | 329,373 |
| Oct 15, 2025 | 44.42 | 44.71 | 43.90 | 44.22 | 43.32 | 0.50% | 412,279 |
| Oct 14, 2025 | 42.97 | 44.73 | 42.87 | 44.00 | 43.11 | 1.38% | 447,650 |
| Oct 13, 2025 | 42.82 | 43.52 | 42.55 | 43.40 | 42.52 | 2.38% | 301,524 |
| Oct 10, 2025 | 43.83 | 44.44 | 42.16 | 42.39 | 41.53 | -2.78% | 512,732 |
| Oct 9, 2025 | 43.95 | 44.10 | 43.31 | 43.60 | 42.72 | -0.50% | 392,332 |
| Oct 8, 2025 | 43.77 | 44.32 | 43.34 | 43.82 | 42.93 | 0.69% | 269,486 |
| Oct 7, 2025 | 43.56 | 43.94 | 43.45 | 43.52 | 42.64 | -0.07% | 340,472 |
| Oct 6, 2025 | 44.03 | 44.15 | 43.40 | 43.55 | 42.67 | -0.89% | 321,180 |
| Oct 3, 2025 | 43.24 | 43.95 | 43.16 | 43.94 | 43.05 | 2.11% | 516,830 |
| Oct 2, 2025 | 42.37 | 43.08 | 42.28 | 43.03 | 42.16 | 1.49% | 454,554 |
| Oct 1, 2025 | 43.23 | 43.58 | 42.35 | 42.40 | 41.54 | -2.30% | 405,137 |
| Sep 30, 2025 | 43.70 | 43.99 | 42.86 | 43.40 | 42.52 | -0.55% | 318,970 |
| Sep 29, 2025 | 44.04 | 44.04 | 43.33 | 43.64 | 42.76 | -0.57% | 338,072 |
| Sep 26, 2025 | 43.83 | 44.28 | 43.71 | 43.89 | 43.00 | 0.21% | 352,940 |
| Sep 25, 2025 | 44.00 | 44.21 | 43.76 | 43.80 | 42.91 | -0.99% | 251,437 |
| Sep 24, 2025 | 45.00 | 45.26 | 44.00 | 44.24 | 43.34 | -1.60% | 414,999 |
| Sep 23, 2025 | 45.51 | 45.93 | 44.94 | 44.96 | 44.05 | -1.08% | 371,535 |
| Sep 22, 2025 | 45.45 | 45.73 | 45.14 | 45.45 | 44.53 | -0.61% | 401,537 |
| Sep 19, 2025 | 45.92 | 46.02 | 45.18 | 45.73 | 44.80 | -0.09% | 921,487 |
| Sep 18, 2025 | 45.40 | 45.92 | 45.21 | 45.77 | 44.84 | 1.42% | 334,048 |
| Sep 17, 2025 | 44.95 | 46.13 | 44.83 | 45.13 | 44.22 | 0.27% | 403,504 |
| Sep 16, 2025 | 44.96 | 45.25 | 44.79 | 45.01 | 44.10 | -0.27% | 415,787 |
| Sep 15, 2025 | 46.15 | 46.30 | 44.92 | 45.13 | 44.22 | -2.61% | 479,019 |
| Sep 12, 2025 | 46.77 | 47.06 | 46.25 | 46.34 | 45.40 | -1.74% | 334,298 |
| Sep 11, 2025 | 46.89 | 47.50 | 46.37 | 47.16 | 46.21 | 1.59% | 591,248 |
| Sep 10, 2025 | 46.37 | 46.65 | 45.86 | 46.42 | 45.48 | -0.15% | 541,743 |
| Sep 9, 2025 | 46.30 | 46.86 | 46.17 | 46.49 | 45.55 | -0.32% | 394,552 |
| Sep 8, 2025 | 46.25 | 46.71 | 45.85 | 46.64 | 45.70 | 0.73% | 410,677 |
| Sep 5, 2025 | 47.00 | 47.32 | 45.73 | 46.30 | 45.36 | -1.47% | 406,246 |
| Sep 4, 2025 | 46.29 | 46.99 | 46.29 | 46.99 | 46.04 | 2.09% | 333,851 |
| Sep 3, 2025 | 46.07 | 46.44 | 45.55 | 46.03 | 45.10 | -0.60% | 373,505 |
| Sep 2, 2025 | 46.13 | 46.36 | 45.80 | 46.31 | 45.37 | -1.03% | 352,834 |
| Aug 29, 2025 | 47.19 | 47.21 | 46.59 | 46.79 | 45.84 | -0.78% | 289,858 |
| Aug 28, 2025 | 47.57 | 47.57 | 46.89 | 47.16 | 46.21 | -0.57% | 316,837 |
| Aug 27, 2025 | 46.72 | 47.57 | 46.72 | 47.43 | 46.47 | 0.87% | 370,010 |
| Aug 26, 2025 | 46.49 | 47.13 | 46.25 | 47.02 | 46.07 | 1.21% | 323,692 |
| Aug 25, 2025 | 46.52 | 46.86 | 46.44 | 46.46 | 45.52 | -0.56% | 297,377 |
| Aug 22, 2025 | 45.14 | 46.78 | 45.14 | 46.72 | 45.77 | 3.96% | 433,664 |
| Aug 21, 2025 | 45.06 | 45.17 | 44.60 | 44.94 | 44.03 | -0.53% | 388,441 |
| Aug 20, 2025 | 45.63 | 45.69 | 44.88 | 45.18 | 44.27 | -0.81% | 447,973 |
| Aug 19, 2025 | 46.05 | 46.27 | 45.51 | 45.55 | 44.63 | -1.19% | 394,625 |
| Aug 18, 2025 | 46.32 | 46.59 | 45.86 | 46.10 | 45.17 | -0.63% | 348,438 |
| Aug 15, 2025 | 47.22 | 47.29 | 46.08 | 46.39 | 45.45 | -2.93% | 638,506 |
| Aug 14, 2025 | 47.79 | 47.98 | 47.46 | 47.79 | 46.11 | -1.14% | 539,294 |
| Aug 13, 2025 | 47.82 | 48.46 | 47.72 | 48.34 | 46.64 | 1.64% | 456,091 |
| Aug 12, 2025 | 46.92 | 47.63 | 46.71 | 47.56 | 45.89 | 1.91% | 635,377 |
| Aug 11, 2025 | 46.30 | 47.16 | 46.30 | 46.67 | 45.03 | 1.24% | 536,004 |
| Aug 8, 2025 | 45.63 | 46.47 | 45.41 | 46.10 | 44.48 | 1.86% | 703,993 |
| Aug 7, 2025 | 46.62 | 46.62 | 45.07 | 45.26 | 43.67 | -2.16% | 424,591 |
| Aug 6, 2025 | 46.68 | 46.70 | 46.04 | 46.26 | 44.63 | -0.98% | 551,878 |
| Aug 5, 2025 | 46.58 | 46.93 | 45.96 | 46.72 | 45.07 | 0.26% | 683,586 |
| Aug 4, 2025 | 45.32 | 46.60 | 45.08 | 46.60 | 44.96 | 3.93% | 413,869 |
| Aug 1, 2025 | 44.38 | 44.90 | 43.59 | 44.84 | 43.26 | -0.91% | 566,937 |
| Jul 31, 2025 | 44.35 | 45.78 | 44.05 | 45.25 | 43.66 | 1.39% | 934,322 |
| Jul 30, 2025 | 45.85 | 47.17 | 44.58 | 44.63 | 43.06 | -2.38% | 1,123,997 |
| Jul 29, 2025 | 46.61 | 46.68 | 45.62 | 45.72 | 44.11 | -1.34% | 478,294 |
| Jul 28, 2025 | 46.64 | 46.79 | 46.16 | 46.34 | 44.71 | -0.66% | 363,009 |
| Jul 25, 2025 | 46.80 | 46.81 | 46.24 | 46.65 | 45.01 | 0.32% | 308,018 |
| Jul 24, 2025 | 46.90 | 47.02 | 46.50 | 46.50 | 44.86 | -0.85% | 436,273 |
| Jul 23, 2025 | 46.33 | 46.95 | 46.10 | 46.90 | 45.25 | 1.49% | 480,152 |
| Jul 22, 2025 | 45.28 | 46.45 | 45.15 | 46.21 | 44.58 | 2.10% | 825,034 |
| Jul 21, 2025 | 46.45 | 46.64 | 45.19 | 45.26 | 43.67 | -2.35% | 677,326 |
| Jul 18, 2025 | 47.09 | 47.16 | 46.14 | 46.35 | 44.72 | -0.90% | 700,406 |
| Jul 17, 2025 | 46.29 | 47.23 | 46.29 | 46.77 | 45.12 | 0.84% | 648,495 |