Artisan Partners Asset Management Inc. (APAM)

NYSE: APAM · Real-Time Price · USD

35.57

+0.73 (2.10%)

At close: Jun 26, 2026, 4:00 PM EDT

35.49

-0.08 (-0.23%)

After-hours: Jun 26, 2026, 7:00 PM EDT

APAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	35.96	38.11	35.85	36.63	35.87	-3.17%	1,116,011
Apr 28, 2026	38.35	38.49	37.55	37.83	37.05	-0.79%	787,725
Apr 27, 2026	37.73	38.38	37.61	38.13	37.34	0.93%	622,307
Apr 24, 2026	38.02	38.40	37.70	37.78	37.00	-0.89%	492,158
Apr 23, 2026	38.50	38.75	37.67	38.12	37.33	-0.83%	539,586
Apr 22, 2026	38.19	38.55	37.91	38.44	37.65	1.34%	653,074
Apr 21, 2026	37.64	38.57	37.41	37.93	37.15	0.85%	768,427
Apr 20, 2026	37.57	38.04	37.37	37.61	36.83	-0.19%	611,905
Apr 17, 2026	37.46	38.40	37.35	37.68	36.90	1.95%	691,222
Apr 16, 2026	37.56	37.86	36.73	36.96	36.20	-1.68%	724,287
Apr 15, 2026	37.94	38.26	37.38	37.59	36.81	-0.71%	1,134,736
Apr 14, 2026	37.08	38.05	37.08	37.86	37.08	2.57%	624,036
Apr 13, 2026	36.54	36.92	36.00	36.91	36.15	0.24%	655,593
Apr 10, 2026	36.98	36.99	36.61	36.82	36.06	-0.59%	422,600
Apr 9, 2026	36.42	37.12	36.29	37.04	36.27	0.65%	549,257
Apr 8, 2026	36.76	37.14	36.28	36.80	36.04	3.60%	1,084,706
Apr 7, 2026	36.01	36.30	35.12	35.52	34.79	-1.82%	1,492,033
Apr 6, 2026	36.39	36.75	35.60	36.18	35.43	-1.07%	772,670
Apr 2, 2026	35.80	36.63	35.31	36.57	35.81	0.03%	1,063,751
Apr 1, 2026	36.64	37.00	35.93	36.56	35.80	0.47%	736,182
Mar 31, 2026	36.14	36.83	35.59	36.39	35.64	2.22%	1,037,977
Mar 30, 2026	35.41	35.75	35.00	35.60	34.86	1.34%	684,346
Mar 27, 2026	36.00	36.18	34.99	35.13	34.40	-3.22%	838,093
Mar 26, 2026	36.44	36.95	36.19	36.30	35.55	-1.12%	916,054
Mar 25, 2026	36.23	36.85	36.03	36.71	35.95	2.51%	629,769
Mar 24, 2026	35.49	36.19	35.36	35.81	35.07	-0.33%	828,181
Mar 23, 2026	36.76	36.95	35.90	35.93	35.19	0.08%	733,224
Mar 20, 2026	36.09	36.18	35.62	35.90	35.16	-0.47%	3,038,739
Mar 19, 2026	35.76	36.35	35.51	36.07	35.32	0.17%	758,623
Mar 18, 2026	35.87	36.50	35.87	36.01	35.27	-0.74%	625,401
Mar 17, 2026	36.06	36.57	36.06	36.28	35.53	2.31%	704,337
Mar 16, 2026	35.93	36.14	35.40	35.46	34.73	0.17%	586,753
Mar 13, 2026	35.47	35.75	35.12	35.40	34.67	0.85%	671,949
Mar 12, 2026	35.58	35.73	35.02	35.10	34.37	-3.25%	815,633
Mar 11, 2026	36.47	36.88	35.76	36.28	35.53	-0.77%	830,007
Mar 10, 2026	37.14	37.32	36.53	36.56	35.80	-1.24%	767,270
Mar 9, 2026	36.71	37.19	35.25	37.02	36.25	-0.86%	895,497
Mar 6, 2026	37.58	37.64	36.74	37.34	36.57	-2.20%	807,461
Mar 5, 2026	39.75	40.20	37.94	38.18	37.39	-4.67%	1,325,532
Mar 4, 2026	40.14	40.82	39.97	40.05	39.22	0.13%	638,920
Mar 3, 2026	39.60	40.23	39.25	40.00	39.17	-1.04%	706,709
Mar 2, 2026	39.65	40.83	39.56	40.42	39.58	0.35%	550,515
Feb 27, 2026	40.71	41.10	39.89	40.28	39.45	-2.54%	814,722
Feb 26, 2026	41.24	41.79	41.05	41.33	40.48	0.78%	594,424
Feb 25, 2026	40.26	41.08	39.85	41.01	40.16	2.37%	466,207
Feb 24, 2026	39.97	40.58	39.84	40.06	39.23	-0.25%	651,816
Feb 23, 2026	41.49	41.61	39.56	40.16	39.33	-3.46%	555,369
Feb 20, 2026	41.64	42.23	41.04	41.60	40.74	-0.55%	606,172
Feb 19, 2026	41.92	42.17	41.36	41.83	40.97	-1.41%	544,559
Feb 18, 2026	42.52	43.33	42.32	42.43	41.55	0.09%	625,677
Feb 17, 2026	42.97	43.11	41.70	42.39	41.51	-0.47%	585,351
Feb 13, 2026	42.27	42.93	41.99	42.59	41.71	0.85%	490,841
Feb 12, 2026	44.40	44.73	43.06	43.81	41.36	-1.04%	620,463
Feb 11, 2026	45.50	45.99	43.80	44.27	41.79	-2.51%	734,034
Feb 10, 2026	46.10	46.53	45.33	45.41	42.87	-1.77%	565,063
Feb 9, 2026	45.33	46.27	45.14	46.23	43.64	2.46%	504,968
Feb 6, 2026	44.37	45.39	44.01	45.12	42.59	1.83%	603,263
Feb 5, 2026	44.14	44.95	43.65	44.31	41.83	0.77%	901,838
Feb 4, 2026	46.00	46.19	42.51	43.97	41.51	-1.30%	1,001,828
Feb 3, 2026	44.99	45.77	43.50	44.55	42.06	-1.94%	830,406