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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	44.73	44.55	44.55	45.21	44.27	1.31M
June 26, 2025	43.72	44.53	44.53	44.55	43.59	380,700
June 25, 2025	43.72	43.75	43.75	43.94	43.4	500,200
June 24, 2025	43.31	43.72	43.72	43.83	43.14	570,150
June 23, 2025	42.37	42.82	42.82	42.83	41.47	549,000
June 20, 2025	42.44	42.71	42.71	42.82	42.1	1.63M
June 18, 2025	41.75	42.19	42.19	42.72	41.75	480,651
June 17, 2025	42.65	41.8	41.8	42.98	41.63	546,434
June 16, 2025	42.86	42.99	42.99	43.48	42.52	614,167
June 13, 2025	42.21	42.31	42.31	43.14	41.73	665,615
June 12, 2025	42.27	42.98	42.98	43.06	41.89	696,923
June 11, 2025	42.03	42.62	42.62	42.88	41.98	766,800
June 10, 2025	41.49	41.94	41.95	41.94	41.09	300,998
June 09, 2025	40.99	41.36	41.36	41.73	40.72	288,700
June 06, 2025	41.11	40.72	40.72	41.15	40.33	290,413
June 05, 2025	40.72	40.27	40.27	40.72	40.18	319,200
June 04, 2025	40.43	40.53	40.53	40.76	40.31	334,826
June 03, 2025	40.03	40.45	40.45	40.58	39.69	379,441
June 02, 2025	40.22	40.12	40.12	40.37	39.49	495,913
May 30, 2025	40.53	40.3	40.3	40.81	40.02	626,638
May 29, 2025	41.06	40.72	40.72	41.4	40.39	724,100
May 28, 2025	41.19	40.8	40.8	41.56	40.78	676,100
May 27, 2025	40.91	41.24	41.24	41.54	40.27	942,807
May 23, 2025	40.32	40.43	40.43	40.87	40.32	488,279
May 22, 2025	41.5	41.29	41.29	41.84	40.99	502,534
May 21, 2025	41.76	41.71	41.73	42.65	41.68	617,748
May 20, 2025	42.73	42.38	42.38	43.13	42.33	529,500
May 19, 2025	42.83	42.98	42.98	43.3	42.63	576,100
May 16, 2025	43.78	43.53	43.53	43.78	42.75	638,700
May 15, 2025	43.96	44.32	44.32	44.54	43.63	686,884
May 14, 2025	43.34	44.02	44.02	44.17	43.07	587,022
May 13, 2025	43.03	43.3	43.29	43.5	42.81	248,233
May 12, 2025	42.81	42.71	42.71	43.27	41.94	579,041
May 09, 2025	41.12	40.82	40.82	41.35	40.78	366,870
May 08, 2025	40.3	41.13	41.13	41.45	40.1	483,000
May 07, 2025	39.98	39.9	39.9	40.11	39.53	432,310
May 06, 2025	39.25	39.68	39.68	39.97	39.25	486,597
May 05, 2025	39.44	40.02	40.02	40.48	39.29	771,404
May 02, 2025	38.96	39.85	39.85	39.87	38.96	667,842
May 01, 2025	37.42	38.51	38.51	38.89	36.98	1.17M
April 30, 2025	36.81	36.98	36.98	37.74	35.61	1.11M
April 29, 2025	37.11	37.56	37.56	37.66	36.36	1.08M
April 28, 2025	36.89	37.22	37.22	37.53	36.69	968,862
April 25, 2025	37.07	37.05	37.05	37.35	36.72	751,638
April 24, 2025	36.29	37.17	37.17	37.22	36.05	416,529
April 23, 2025	36.65	36.1	36.1	37.72	35.88	662,557
April 22, 2025	34.78	35.55	35.55	35.84	34.58	582,500
April 21, 2025	34.54	34.19	34.19	34.74	33.88	527,056
April 17, 2025	34.88	35.04	35.04	35.52	34.88	402,746
April 16, 2025	35.31	34.89	34.89	35.7	34.61	646,515
April 15, 2025	35.76	35.48	35.48	36.3	35.41	448,132
April 14, 2025	36.03	35.68	35.68	36.16	35.09	461,868
April 11, 2025	34.71	35.47	35.47	35.64	34	533,521
April 10, 2025	36.41	35.01	35.01	36.44	33.63	798,600
April 09, 2025	33.22	37.14	37.14	37.88	33.21	1.14M
April 08, 2025	36.19	33.85	33.85	36.71	33.38	1.08M
April 07, 2025	33.81	34.69	34.69	36.74	32.75	944,034
April 04, 2025	35.4	35.36	35.36	36.32	34.71	972,964
April 03, 2025	38.21	37	37	38.44	36.4	965,714
April 02, 2025	39.01	40.22	40.22	40.53	38.81	356,735

Artisan Partners Asset Management Inc. (APAM) NYSE