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 $3,175.81 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,054.32, while $1000 invested 1 year ago would be worth $838.08. This corresponds to total returns of 217.58%, 5.43%, -16.19%, respectively, with annualized returns of 12.24%, 1.06%, -16.19%.

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
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
May 26, 2026	38.03	37.93	37.93	38.1	37.69	377,400
May 22, 2026	37.16	37.78	37.78	37.78	37.16	117,941
May 21, 2026	36.05	37.12	37.12	37.21	36.01	806,745
May 20, 2026	36.25	36.45	36.45	36.87	35.75	736,200
May 19, 2026	36.59	36.19	36.19	36.59	36	588,522
May 18, 2026	36.49	36.68	36.68	36.94	36.24	661,595
May 15, 2026	36.4	36.43	36.43	36.6	36.01	699,544
May 14, 2026	37.39	37.26	37.26	37.81	37.06	778,422
May 13, 2026	36.73	36.88	36.88	37.01	36.35	580,119
May 12, 2026	37.53	36.94	36.94	37.53	36.56	661,528
May 11, 2026	37.93	37.61	37.61	38.09	37.57	533,010
May 08, 2026	37.61	38.02	38.02	38.08	37.33	380,914
May 07, 2026	38	37.61	37.61	38.18	37.35	414,404
May 06, 2026	38.04	37.84	37.84	38.2	37.58	395,253
May 05, 2026	36.94	37.58	37.58	37.85	36.94	631,981
May 04, 2026	37.3	36.85	36.85	37.72	36.73	858,420
May 01, 2026	37.56	37.55	37.55	38.12	37.01	1.11M
April 30, 2026	36.48	37.44	37.44	37.64	36.48	1.05M
April 29, 2026	35.96	36.63	36.63	38.11	35.85	1.12M
April 28, 2026	38.35	37.83	37.83	38.46	37.55	559,596
April 27, 2026	37.73	38.13	38.13	38.38	37.61	622,177
April 24, 2026	38.02	37.78	37.78	38.4	37.7	451,749
April 23, 2026	38.5	38.12	38.12	38.75	37.67	539,586
April 22, 2026	38.19	38.44	38.44	38.55	37.91	653,028
April 21, 2026	37.64	37.93	37.93	38.57	37.41	768,353
April 20, 2026	37.57	37.61	37.61	38.04	37.37	611,755
April 17, 2026	37.46	37.68	37.68	38.4	37.35	690,032
April 16, 2026	37.56	36.96	36.96	37.86	36.73	724,273
April 15, 2026	37.94	37.59	37.59	38.26	37.38	1.13M