Artisan Partners Asset Management Inc. (APAM) NYSE

36.49

-0.45(-1.22%)

Updated at May 13 11:16AM

Currency In USD

APAM Historical Return

If you invested $1000 in Artisan Partners Asset Management Inc. (APAM) 10 years ago, it would be worth $2,981.21 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,071.34, while $1000 invested 1 year ago would be worth $920.3. This corresponds to total returns of 198.12%, 7.13%, -7.97%, respectively, with annualized returns of 11.54%, 1.39%, -7.97%.

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
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
April 14, 2026	37.08	37.86	37.86	38.05	37.08	623,472
April 13, 2026	36.54	36.91	36.91	36.92	36	655,593
April 10, 2026	36.98	36.82	36.82	36.99	36.6	331,501
April 09, 2026	36.42	37.04	37.04	37.12	36.29	549,213
April 08, 2026	36.76	36.8	36.8	37.14	36.28	1.08M
April 07, 2026	36.01	35.52	35.52	36.3	35.12	1.49M
April 06, 2026	36.39	36.18	36.18	36.75	35.6	772,670
April 02, 2026	35.8	36.57	36.57	36.63	35.31	1.06M
April 01, 2026	36.64	36.56	36.56	37	35.93	736,177
March 31, 2026	36.14	36.39	36.39	36.83	35.59	1.04M
March 30, 2026	35.41	35.6	35.6	35.75	35	603,366
March 27, 2026	36	35.13	35.13	36.17	34.99	832,733
March 26, 2026	36.44	36.3	36.3	36.95	36.19	833,679
March 25, 2026	36.23	36.71	36.71	36.85	36.03	629,769
March 24, 2026	35.49	35.81	35.81	36.19	35.35	652,988
March 23, 2026	36.76	35.93	35.93	36.95	35.9	732,514
March 20, 2026	36.09	35.9	35.9	36.18	35.62	3.04M
March 19, 2026	35.76	36.07	36.07	36.35	35.51	560,374
March 18, 2026	35.87	36.01	36.01	36.5	35.87	625,242
March 17, 2026	36.39	36.29	36.28	36.57	36.06	428,206
March 16, 2026	35.93	35.46	35.46	36.14	35.4	586,749
March 13, 2026	35.47	35.4	35.4	35.74	35.12	671,947
March 12, 2026	35.58	35.1	35.1	35.73	35.02	815,461
March 11, 2026	36.47	36.28	36.28	36.88	35.76	829,998
March 10, 2026	37.14	36.56	36.56	37.31	36.53	615,398
March 09, 2026	36.71	37.02	37.02	37.19	35.25	895,479
March 06, 2026	37.58	37.34	37.34	37.64	36.74	807,461
March 05, 2026	39.75	38.18	38.18	40.2	37.94	1.33M
March 04, 2026	40.14	40.05	40.05	40.82	39.97	638,893
March 03, 2026	39.47	40	40	40.23	39.28	560,805
March 02, 2026	39.65	40.42	40.42	40.83	39.56	550,515
February 27, 2026	40.71	40.28	40.28	41.1	39.89	814,722
February 26, 2026	41.24	41.33	41.33	41.79	41.05	594,424
February 25, 2026	40.26	41.01	41.01	41.08	39.85	466,207
February 24, 2026	39.97	40.06	40.06	40.58	39.84	651,816
February 23, 2026	41.49	40.16	40.16	41.61	39.56	555,400
February 20, 2026	41.64	41.6	41.6	42.23	41.04	606,200
February 19, 2026	41.92	41.83	41.83	42.17	41.36	544,600
February 18, 2026	42.52	42.43	42.43	43.33	42.32	625,700
February 17, 2026	42.97	42.39	42.39	43.11	41.7	585,351