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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	40.65	41.48	41.48	41.61	40.53	416,921
November 20, 2025	41.41	40.44	40.44	42.13	40.32	396,237
November 19, 2025	41.3	41.05	41.05	41.51	40.82	257,779
November 18, 2025	40.9	41.29	41.29	41.72	40.61	357,346
November 17, 2025	42.01	41.11	41.11	42.11	40.94	403,420
November 14, 2025	42.38	42.3	42.3	42.81	42.11	361,923
November 13, 2025	44.05	43.47	42.59	44.67	43.37	551,512
November 12, 2025	45.26	44.32	43.42	45.4	44.26	488,920
November 11, 2025	45.06	45.19	45.19	45.52	44.78	485,900
November 10, 2025	45.2	45.06	45.06	45.43	44.56	283,929
November 07, 2025	44.5	44.91	44.91	44.95	44.1	324,717
November 06, 2025	44.5	44.68	44.68	44.97	44	335,805
November 05, 2025	43.56	44.63	44.63	44.71	43.26	367,935
November 04, 2025	43.4	43.65	43.65	43.75	43.12	298,900
November 03, 2025	43.66	43.75	43.75	43.82	42.89	452,400
October 31, 2025	43.25	43.66	43.66	43.98	42.78	394,110
October 30, 2025	43.59	43.41	43.41	44.17	43.06	524,100
October 29, 2025	44.94	43.59	43.59	45.35	43.02	609,954
October 28, 2025	44.65	44.17	44.17	44.92	44.09	616,500
October 27, 2025	44.03	44.7	44.7	44.85	44.02	648,811
October 24, 2025	43.86	43.55	43.55	44.13	43.21	342,300
October 23, 2025	43.73	43.28	43.28	43.83	43.24	323,966
October 22, 2025	43.73	43.53	43.53	44	43.44	404,936
October 21, 2025	43.62	43.66	43.66	44.05	43.59	233,149
October 20, 2025	43.48	43.66	43.66	44.05	43.46	271,038
October 17, 2025	43.7	43.19	43.19	44.01	42.84	386,444

Artisan Partners Asset Management Inc. (APAM) NYSE