Artisan Partners Asset Management Inc. (APAM)

NYSE: APAM · Real-Time Price · USD

37.83

-0.30 (-0.79%)

At close: Apr 28, 2026, 4:00 PM EDT

37.83

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:26 PM EDT

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
Feb 13, 2026	42.27	42.93	41.99	42.59	42.59	-2.78%	490,841
Feb 12, 2026	44.40	44.73	43.06	43.81	42.23	-1.04%	620,463
Feb 11, 2026	45.50	45.99	43.80	44.27	42.67	-2.51%	734,034
Feb 10, 2026	46.10	46.53	45.33	45.41	43.77	-1.77%	565,063
Feb 9, 2026	45.33	46.27	45.14	46.23	44.56	2.46%	504,968
Feb 6, 2026	44.37	45.39	44.01	45.12	43.49	1.83%	603,263
Feb 5, 2026	44.14	44.95	43.65	44.31	42.71	0.77%	901,838
Feb 4, 2026	46.00	46.19	42.51	43.97	42.38	-1.30%	1,001,828
Feb 3, 2026	44.99	45.77	43.50	44.55	42.94	-1.94%	830,406
Feb 2, 2026	44.47	45.46	44.11	45.43	43.79	2.04%	776,337
Jan 30, 2026	43.25	44.68	43.19	44.52	42.91	2.42%	807,690
Jan 29, 2026	44.47	44.83	43.06	43.47	41.90	-1.72%	1,090,458
Jan 28, 2026	43.95	44.39	43.28	44.23	42.63	0.96%	523,775
Jan 27, 2026	43.59	43.99	43.08	43.81	42.23	0.46%	347,783
Jan 26, 2026	43.15	43.64	42.86	43.61	42.04	1.21%	327,196
Jan 23, 2026	43.64	43.80	42.78	43.09	41.54	-2.02%	325,336
Jan 22, 2026	44.23	44.55	43.73	43.98	42.39	-0.02%	381,716
Jan 21, 2026	43.24	44.20	43.15	43.99	42.40	2.76%	442,473
Jan 20, 2026	43.48	43.75	42.52	42.81	41.27	-3.39%	487,362
Jan 16, 2026	44.60	44.75	44.09	44.31	42.71	-0.27%	431,278
Jan 15, 2026	43.47	44.77	43.43	44.43	42.83	2.80%	392,784
Jan 14, 2026	42.48	43.34	42.27	43.22	41.66	0.79%	359,578
Jan 13, 2026	43.74	43.82	42.37	42.88	41.33	-2.52%	306,271
Jan 12, 2026	43.91	44.14	43.63	43.99	42.40	-0.74%	306,196
Jan 9, 2026	43.69	44.38	43.32	44.32	42.72	1.77%	396,372
Jan 8, 2026	42.31	43.66	42.22	43.55	41.98	2.45%	467,896
Jan 7, 2026	43.30	43.32	42.22	42.51	40.98	-1.76%	378,483
Jan 6, 2026	42.58	43.60	42.46	43.27	41.71	2.15%	600,603
Jan 5, 2026	41.24	42.89	41.16	42.36	40.83	2.29%	319,302
Jan 2, 2026	40.68	41.41	40.36	41.41	39.92	1.64%	623,129
Dec 31, 2025	41.05	41.19	40.65	40.74	39.27	-0.71%	295,178
Dec 30, 2025	41.62	41.70	41.01	41.03	39.55	-1.61%	242,229
Dec 29, 2025	41.84	42.04	41.41	41.70	40.20	-0.29%	728,450
Dec 26, 2025	41.88	41.95	41.57	41.82	40.31	0.19%	551,716
Dec 24, 2025	41.80	41.83	41.50	41.74	40.23	0.29%	117,194
Dec 23, 2025	41.82	42.13	41.58	41.62	40.12	-0.50%	317,854
Dec 22, 2025	41.55	42.01	41.27	41.83	40.32	0.82%	456,290
Dec 19, 2025	41.56	41.59	41.15	41.49	39.99	-0.38%	963,851
Dec 18, 2025	41.93	42.28	41.47	41.65	40.15	0.14%	497,946
Dec 17, 2025	41.69	42.43	41.49	41.59	40.09	0.02%	546,833
Dec 16, 2025	41.61	41.95	41.33	41.58	40.08	0.24%	801,477
Dec 15, 2025	41.90	42.13	41.26	41.48	39.98	-0.02%	613,855
Dec 12, 2025	41.67	41.90	41.14	41.49	39.99	0.05%	604,948
Dec 11, 2025	41.42	41.75	41.20	41.47	39.97	0.88%	545,323
Dec 10, 2025	41.25	41.38	39.94	41.11	39.63	-1.30%	1,099,772
Dec 9, 2025	41.36	41.73	41.20	41.65	40.15	0.51%	638,191
Dec 8, 2025	42.74	42.80	41.34	41.44	39.95	-2.81%	427,113
Dec 5, 2025	42.25	43.06	42.11	42.64	41.10	0.54%	486,121
Dec 4, 2025	42.54	42.84	42.28	42.41	40.88	-0.21%	263,805
Dec 3, 2025	41.72	42.67	41.61	42.50	40.97	2.24%	336,491