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 $3,154.59 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,069.27, while $1000 invested 1 year ago would be worth $902.1. This corresponds to total returns of 215.46%, 6.93%, -9.79%, respectively, with annualized returns of 12.17%, 1.35%, -9.79%.

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
September 30, 2026	36.65	36.12	36.12	36.81	36.01	1.23M
September 29, 2026	35.88	36.42	36.42	36.42	35.63	740,480
September 28, 2026	35.81	35.83	35.83	35.84	35.3	1.02M
September 25, 2026	35.88	36.16	36.16	36.23	35.59	412,904
September 24, 2026	35.6	35.78	35.78	35.89	35.2	601,967
September 23, 2026	35.75	35.62	35.62	36.21	35.53	729,050
September 22, 2026	37.19	35.93	35.93	37.2	35.64	1.28M
September 21, 2026	36.94	36.78	36.78	37.01	36.5	623,147
September 18, 2026	36.42	36.68	36.68	36.72	36.33	1.86M
September 17, 2026	36.69	36.53	36.53	37	36.35	744,107
September 16, 2026	36.78	36.33	36.33	37.19	35.81	712,373
September 15, 2026	37.39	36.73	36.73	37.45	36.62	706,463
September 11, 2026	40.04	37.91	37.91	40.13	37.49	1.16M
September 10, 2026	40.03	39.7	39.7	40.37	39.55	463,312
September 09, 2026	41.16	40.21	40.21	41.16	40.18	679,585
September 08, 2026	41.19	41.06	41.06	41.57	40.97	648,429
September 04, 2026	40.75	41.57	41.57	41.62	40.69	553,964
September 03, 2026	41.76	41.15	41.15	42.43	40.4	1.11M
September 02, 2026	41.94	41.17	41.17	42.45	41.16	757,396
September 01, 2026	42.31	41.7	41.7	43.12	41.68	861,881
August 31, 2026	43.24	42.57	42.57	43.61	42.49	1.41M
August 28, 2026	43.68	43.47	43.47	44.27	43.45	400,132
August 27, 2026	43.52	43.55	43.55	44.09	43.28	777,101
August 26, 2026	43.64	43.53	43.53	43.7	43.11	515,537
August 25, 2026	43.09	43.64	43.64	43.65	42.59	542,723
August 24, 2026	42.3	42.98	42.98	43.16	42.3	419,077
August 21, 2026	42.3	42.26	42.26	42.83	41.86	622,141
August 20, 2026	42.2	42.05	42.05	42.64	41.93	442,359
August 19, 2026	42.01	42.5	42.5	42.76	41.92	670,136
August 18, 2026	41.57	41.67	41.67	41.97	41.07	450,824
August 17, 2026	41.27	41.48	41.48	41.73	41.15	1.5M
August 14, 2026	42.65	42.18	42.18	42.65	41.97	654,011
August 13, 2026	41.95	42.68	42.68	42.74	41.56	1.04M
August 12, 2026	43.29	41.78	41.78	43.29	41.66	1.1M
August 11, 2026	42.2	43.32	43.32	43.35	42.2	731,267
August 10, 2026	42.41	42.2	42.2	42.67	41.79	660,919
August 07, 2026	43.1	42.55	42.55	43.81	42.42	1.05M
August 06, 2026	42.78	43.05	43.05	43.22	42.61	715,181
August 05, 2026	42.77	42.78	42.78	43.31	42.58	694,051
August 04, 2026	42.2	42.7	42.7	42.93	41.98	1.04M
August 03, 2026	39.55	42.11	42.11	42.22	39.52	1.2M
July 31, 2026	39.39	39.24	39.24	39.7	38.92	791,508
July 30, 2026	40.39	39.66	39.66	40.44	39.59	914,787
July 29, 2026	41.9	40.34	40.34	42.39	39.44	1.5M
July 28, 2026	40.33	40.88	40.88	41.77	40.19	1.15M
July 27, 2026	39.96	40.29	40.29	40.74	39.64	1.13M
July 23, 2026	38.61	38.52	38.52	38.94	38.48	870,950
July 22, 2026	39.25	38.98	38.98	39.69	38.83	608,116
July 21, 2026	38.48	39.21	39.21	39.42	38.48	1.01M
July 20, 2026	38.44	38.47	38.47	38.67	38.07	626,604
July 17, 2026	38.56	38.51	38.51	39.19	38.11	840,094
July 16, 2026	39.13	39.19	39.19	39.64	38.9	1.2M
July 15, 2026	39.27	39.25	39.25	40.5	39.01	1.31M
July 14, 2026	36.66	38.36	38.36	38.57	36.66	1.48M
July 13, 2026	36.49	36.68	36.68	36.95	35.94	937,730
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