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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	46.32	46.1	46.1	46.59	45.86	348,438
August 15, 2025	47.22	46.39	46.39	47.29	46.08	638,506
August 14, 2025	47.79	47.79	47.79	47.98	47.46	539,300
August 13, 2025	47.82	48.34	48.34	48.46	47.72	456,100
August 12, 2025	46.92	47.56	47.56	47.63	46.71	635,400
August 11, 2025	46.3	46.67	46.67	47.16	46.3	536,004
August 08, 2025	45.63	46.1	46.1	46.47	45.41	704,000
August 07, 2025	46.62	45.26	45.26	46.62	45.07	424,600
August 06, 2025	46.68	46.26	46.26	46.7	46.04	551,900
August 05, 2025	46.58	46.72	46.72	46.93	45.96	683,600
August 04, 2025	45.32	46.6	46.6	46.6	45.08	413,900
August 01, 2025	44.38	44.84	44.84	44.9	43.59	566,937
July 31, 2025	44.35	45.25	45.25	45.78	44.05	934,322
July 30, 2025	45.85	44.63	44.63	47.17	44.58	1.12M
July 29, 2025	46.61	45.72	45.72	46.68	45.62	478,294
July 28, 2025	46.64	46.34	46.34	46.79	46.16	363,009
July 25, 2025	46.8	46.65	46.65	46.81	46.24	308,018
July 24, 2025	46.9	46.5	46.5	47.02	46.5	436,300
July 23, 2025	46.33	46.9	46.9	46.95	46.1	480,200
July 22, 2025	45.28	46.21	46.21	46.45	45.15	825,034
July 21, 2025	46.45	45.26	45.26	46.64	45.19	677,326
July 18, 2025	47.09	46.35	46.35	47.16	46.14	700,353
July 17, 2025	46.29	46.77	46.77	47.23	46.29	648,500
July 16, 2025	45.84	46.38	46.38	46.54	45.34	381,645
July 15, 2025	46.7	45.41	45.41	46.84	45.2	610,911
July 14, 2025	46.8	46.82	46.82	46.99	46.25	613,100
July 11, 2025	48.12	46.89	46.89	48.12	46.5	947,998
July 10, 2025	47.5	48.12	48.12	48.5	47.3	706,627
July 09, 2025	46.95	47.34	47.34	47.34	46.65	341,100
July 08, 2025	46.61	46.65	46.65	46.84	46.26	395,906
July 07, 2025	46.35	46.42	46.42	47.09	45.93	669,900
July 03, 2025	46.79	46.49	46.49	46.91	46.21	298,800
July 02, 2025	45.42	46.5	46.5	46.56	45.38	445,511
July 01, 2025	44.18	45.49	45.49	45.94	44.18	512,923
June 30, 2025	44.82	44.33	44.33	45.15	44.07	457,944
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

Artisan Partners Asset Management Inc. (APAM) NYSE