Artisan Partners Asset Management Inc. - APAM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.64	41.6	41.6	42.23	41.04	606,200
February 19, 2026	41.92	41.83	41.83	42.17	41.36	544,600
February 18, 2026	42.52	42.43	42.43	43.33	42.32	625,700
February 17, 2026	42.97	42.39	42.39	43.11	41.7	585,351
February 13, 2026	42.27	42.59	42.59	42.93	41.99	490,841
February 12, 2026	44.4	43.81	42.23	44.73	43.06	620,500
February 11, 2026	45.5	44.27	42.67	45.99	43.8	734,034
February 10, 2026	46.1	45.41	43.77	46.53	45.33	565,063
February 09, 2026	45.33	46.23	46.23	46.27	45.14	336,407
February 06, 2026	44.37	45.12	45.12	45.39	44.01	603,300
February 05, 2026	44.14	44.31	44.31	44.95	43.65	901,838
February 04, 2026	46	43.97	43.97	46.19	42.51	1M
February 03, 2026	44.99	44.55	44.55	45.77	43.5	830,406
February 02, 2026	44.47	45.43	45.43	45.46	44.11	776,337
January 30, 2026	43.25	44.52	44.52	44.68	43.19	807,700
January 29, 2026	44.47	43.47	43.47	44.83	43.06	1.09M
January 28, 2026	43.95	44.23	44.23	44.39	43.28	523,800
January 27, 2026	43.59	43.81	43.81	43.99	43.08	347,800
January 26, 2026	43.15	43.61	43.61	43.64	42.86	327,200
January 23, 2026	43.64	43.09	43.09	43.8	42.78	325,336
January 22, 2026	44.23	43.98	43.98	44.55	43.73	381,716
January 21, 2026	43.24	43.99	43.99	44.2	43.15	442,500
January 20, 2026	43.48	42.81	42.81	43.75	42.52	447,999
January 16, 2026	44.6	44.31	44.31	44.75	44.09	431,300
January 15, 2026	43.47	44.43	44.43	44.77	43.42	392,800
January 14, 2026	42.48	43.22	43.22	43.34	42.27	359,600
January 13, 2026	43.82	42.88	42.88	43.82	42.37	234,717
January 12, 2026	43.91	43.99	43.99	44.14	43.63	306,200
January 09, 2026	43.69	44.32	44.32	44.38	43.32	396,400
January 08, 2026	42.31	43.55	43.55	43.66	42.22	467,900
January 07, 2026	43.28	42.51	42.51	43.32	42.22	277,957
January 06, 2026	42.58	43.27	43.27	43.6	42.46	600,603
January 05, 2026	41.24	42.36	42.36	42.89	41.16	319,302
January 02, 2026	40.68	41.41	41.41	41.41	40.36	623,129
December 31, 2025	41.05	40.74	40.74	41.19	40.65	295,200
December 30, 2025	41.62	41.03	41.03	41.7	41.01	242,229
December 29, 2025	41.84	41.7	41.7	42.04	41.41	728,500
December 26, 2025	41.88	41.82	41.82	41.95	41.57	551,716
December 24, 2025	41.8	41.74	41.74	41.83	41.5	117,200
December 23, 2025	41.82	41.62	41.62	42.13	41.58	317,900
December 22, 2025	41.55	41.83	41.83	42.01	41.27	456,300
December 19, 2025	41.56	41.49	41.49	41.59	41.15	963,900
December 18, 2025	41.93	41.65	41.65	42.28	41.47	497,946
December 17, 2025	41.69	41.59	41.59	42.43	41.49	546,833
December 16, 2025	41.61	41.58	41.58	41.95	41.33	801,500
December 15, 2025	41.9	41.48	41.48	42.13	41.26	613,900
December 12, 2025	41.67	41.49	41.49	41.9	41.14	604,948
December 11, 2025	41.42	41.47	41.47	41.75	41.2	545,323
December 10, 2025	41.25	41.11	41.11	41.38	39.94	1.1M
December 09, 2025	41.36	41.65	41.65	41.73	41.2	638,191
December 08, 2025	42.74	41.44	41.44	42.8	41.34	427,113
December 05, 2025	42.25	42.64	42.64	43.06	42.11	486,121
December 04, 2025	42.54	42.41	42.41	42.78	42.29	188,788
December 03, 2025	41.72	42.5	42.5	42.67	41.61	336,400
December 02, 2025	41.57	41.57	41.57	41.83	41	497,000
December 01, 2025	41.1	41.25	41.25	41.89	40.93	601,200
November 28, 2025	42.06	41.48	41.48	42.06	41.31	214,000
November 26, 2025	41.64	41.82	41.82	42.55	41.6	801,032
November 25, 2025	40.72	41.6	41.6	41.67	40.37	580,930
November 24, 2025	41.46	41.16	41.16	41.52	40.99	467,535

Artisan Partners Asset Management Inc. (APAM) NYSE