Artisan Partners Asset Management Inc. (APAM) NYSE

Currency In USD

APAM Historical Return

If you invested $1000 in Artisan Partners Asset Management Inc. (APAM) 10 years ago, it would be worth $3,824.43 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,230.99, while $1000 invested 1 year ago would be worth $957.84. This corresponds to total returns of 282.44%, 23.1%, -4.22%, respectively, with annualized returns of 14.35%, 4.24%, -4.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

APAM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	42.3	42.26	42.26	42.83	41.86	622,141
August 20, 2026	42.2	42.05	42.05	42.64	41.93	442,359
August 19, 2026	42.01	42.5	42.5	42.76	41.92	670,136
August 18, 2026	41.57	41.67	41.67	41.97	41.07	450,824
August 17, 2026	41.27	41.48	41.48	41.73	41.15	1.5M
August 14, 2026	42.65	42.18	42.18	42.65	41.97	654,011
August 13, 2026	41.95	42.68	42.68	42.74	41.56	1.04M
August 12, 2026	43.29	41.78	41.78	43.29	41.66	1.1M
August 11, 2026	42.2	43.32	43.32	43.35	42.2	731,267
August 10, 2026	42.41	42.2	42.2	42.67	41.79	660,919
August 07, 2026	43.1	42.55	42.55	43.81	42.42	1.05M
August 06, 2026	42.78	43.05	43.05	43.22	42.61	715,181
August 05, 2026	42.77	42.78	42.78	43.31	42.58	694,051
August 04, 2026	42.2	42.7	42.7	42.93	41.98	1.04M
August 03, 2026	39.55	42.11	42.11	42.22	39.52	1.2M
July 31, 2026	39.39	39.24	39.24	39.7	38.92	791,508
July 30, 2026	40.39	39.66	39.66	40.44	39.59	914,787
July 29, 2026	41.9	40.34	40.34	42.39	39.44	1.5M
July 28, 2026	40.33	40.88	40.88	41.77	40.19	1.15M
July 27, 2026	39.96	40.29	40.29	40.74	39.64	1.13M
July 23, 2026	38.61	38.52	38.52	38.94	38.48	870,950
July 22, 2026	39.25	38.98	38.98	39.69	38.83	608,116
July 21, 2026	38.48	39.21	39.21	39.42	38.48	1.01M
July 20, 2026	38.44	38.47	38.47	38.67	38.07	626,604
July 17, 2026	38.56	38.51	38.51	39.19	38.11	840,094
July 16, 2026	39.13	39.19	39.19	39.64	38.9	1.2M
July 15, 2026	39.27	39.25	39.25	40.5	39.01	1.31M
July 14, 2026	36.66	38.36	38.36	38.57	36.66	1.48M
July 13, 2026	36.49	36.68	36.68	36.95	35.94	937,730
July 10, 2026	36.66	36.49	36.49	37.21	36.17	649,635
July 09, 2026	35.89	36.62	36.62	36.7	35.75	761,157
July 08, 2026	35.49	35.76	35.76	35.86	35.4	712,148
July 07, 2026	36.39	36.03	36.03	36.81	36	675,807
July 06, 2026	35.55	36.18	36.18	36.54	35.35	768,590
July 02, 2026	34.5	35.41	35.41	35.53	34.12	1.34M
July 01, 2026	34.58	33.97	33.97	34.88	33.96	1.19M
June 30, 2026	34.66	34.53	34.53	35.21	34.42	844,801
June 29, 2026	35.22	34.99	34.99	35.48	34.41	910,462
June 26, 2026	34.78	35.57	35.57	35.64	34.78	2M
June 25, 2026	35	34.84	34.84	35.8	34.54	548,140
June 24, 2026	35.53	34.85	34.85	35.6	34.64	612,380
June 23, 2026	35.84	35.43	35.43	36.08	35.24	475,558
June 22, 2026	35.86	35.98	35.98	36.43	35.78	693,517
June 18, 2026	36.46	35.88	35.88	36.58	35.54	1.2M
June 17, 2026	36.28	36.16	36.16	37.07	36.01	697,426
June 16, 2026	36.33	36.45	36.45	36.72	36.33	468,384
June 15, 2026	36.45	36.06	36.06	36.8	35.94	448,691
June 12, 2026	35.85	35.88	35.88	36.41	35.74	426,204
June 11, 2026	34.56	35.48	35.48	35.53	34.56	662,657
June 10, 2026	35.15	34.53	34.53	35.33	34.37	811,771
June 09, 2026	35.15	35.22	35.22	36.14	34.87	1.45M
June 08, 2026	37.15	34.79	34.79	37.36	34.78	1.5M
June 05, 2026	37.26	37.19	37.19	37.49	36.86	529,710
June 04, 2026	37.14	37.46	37.46	38.05	36.82	733,667
June 03, 2026	36.87	36.54	36.54	36.88	35.76	584,554
June 02, 2026	37.29	37.33	37.33	37.68	37.23	551,311
June 01, 2026	37.32	37.36	37.36	37.76	37.07	713,420
May 29, 2026	37.09	37.44	37.44	37.84	37.06	753,375
May 28, 2026	37.81	37.25	37.25	37.98	37.01	787,258
May 27, 2026	38.09	37.99	37.99	38.24	37.71	1.13M