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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	44.14	43.7	43.7	44.44	43.46	329,400
October 15, 2025	44.42	44.22	44.22	44.71	43.9	412,300
October 14, 2025	42.97	44	44	44.73	42.87	447,700
October 13, 2025	42.82	43.4	43.4	43.52	42.55	301,524
October 10, 2025	43.83	42.39	42.39	44.44	42.16	512,732
October 09, 2025	43.95	43.6	43.6	44.1	43.31	392,332
October 08, 2025	43.77	43.82	43.82	44.32	43.34	269,500
October 07, 2025	43.56	43.52	43.52	43.94	43.45	340,472
October 06, 2025	44.03	43.55	43.55	44.15	43.4	321,200
October 03, 2025	43.24	43.94	43.94	43.95	43.16	516,830
October 02, 2025	42.37	43.03	43.03	43.08	42.28	454,600
October 01, 2025	43.23	42.4	42.4	43.58	42.35	405,137
September 30, 2025	43.7	43.4	43.4	43.99	42.86	319,000
September 29, 2025	44.04	43.64	43.64	44.04	43.33	338,072
September 26, 2025	43.83	43.89	43.89	44.28	43.71	352,940
September 25, 2025	44	43.8	43.8	44.21	43.76	251,437
September 24, 2025	45	44.24	44.24	45.26	44	415,000
September 23, 2025	45.51	44.96	44.96	45.93	44.94	371,535
September 22, 2025	45.45	45.45	45.45	45.73	45.14	401,537
September 19, 2025	45.92	45.73	45.73	46.02	45.18	921,500
September 18, 2025	45.4	45.77	45.77	45.92	45.21	334,046
September 17, 2025	44.95	45.13	45.13	46.13	44.83	403,504
September 16, 2025	44.96	45.01	45.01	45.25	44.79	415,800
September 15, 2025	46.15	45.13	45.13	46.3	44.92	479,019
September 12, 2025	46.77	46.34	46.34	47.06	46.25	334,300
September 11, 2025	46.89	47.16	47.16	47.5	46.37	591,248

Artisan Partners Asset Management Inc. (APAM) NYSE