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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	41.12	40.82	40.82	41.35	40.78	366,870
May 08, 2025	40.3	41.13	41.13	41.45	40.1	483,000
May 07, 2025	39.98	39.9	39.9	40.11	39.53	432,310
May 06, 2025	39.25	39.68	39.68	39.97	39.25	486,597
May 05, 2025	39.44	40.02	40.02	40.48	39.29	771,404
May 02, 2025	38.96	39.85	39.85	39.87	38.96	667,842
May 01, 2025	37.42	38.51	38.51	38.89	36.98	1.17M
April 30, 2025	36.81	36.98	36.98	37.74	35.61	1.11M
April 29, 2025	37.11	37.56	37.56	37.66	36.36	1.08M
April 28, 2025	36.89	37.22	37.22	37.53	36.69	968,862
April 25, 2025	37.07	37.05	37.05	37.35	36.72	751,638
April 24, 2025	36.29	37.17	37.17	37.22	36.05	416,529
April 23, 2025	36.65	36.1	36.1	37.72	35.88	662,557
April 22, 2025	34.78	35.55	35.55	35.84	34.58	582,500
April 21, 2025	34.54	34.19	34.19	34.74	33.88	527,056
April 17, 2025	34.88	35.04	35.04	35.52	34.88	402,746
April 16, 2025	35.31	34.89	34.89	35.7	34.61	646,515
April 15, 2025	35.76	35.48	35.48	36.3	35.41	448,132
April 14, 2025	36.03	35.68	35.68	36.16	35.09	461,868
April 11, 2025	34.71	35.47	35.47	35.64	34	533,521
April 10, 2025	36.41	35.01	35.01	36.44	33.63	798,600
April 09, 2025	33.22	37.14	37.14	37.88	33.21	1.14M
April 08, 2025	36.19	33.85	33.85	36.71	33.38	1.08M
April 07, 2025	33.81	34.69	34.69	36.74	32.75	944,034
April 04, 2025	35.4	35.36	35.36	36.32	34.71	972,964
April 03, 2025	38.21	37	37	38.44	36.4	965,714
April 02, 2025	39.01	40.22	40.22	40.53	38.81	356,735
April 01, 2025	38.9	39.61	39.61	39.86	38.78	366,700
March 31, 2025	38.7	39.1	39.1	39.33	38.45	556,486
March 28, 2025	40.14	39.12	39.12	40.32	38.83	382,787
March 27, 2025	40.79	40.28	40.28	40.93	40	497,301
March 26, 2025	41.43	40.84	40.84	41.67	40.64	421,700
March 25, 2025	41.78	41.32	41.32	41.87	41.25	448,900
March 24, 2025	41.05	41.51	41.51	41.73	40.8	567,100
March 21, 2025	40.11	40.34	40.34	40.49	39.78	1.32M
March 20, 2025	40.4	40.42	40.42	41.08	40.35	448,549
March 19, 2025	40.32	40.85	40.85	41.34	40.32	614,243
March 18, 2025	40.25	40.34	40.34	40.71	40.1	399,500
March 17, 2025	39.41	40.44	40.44	40.64	39.41	377,051
March 14, 2025	39.26	39.54	39.54	39.7	38.84	536,200
March 13, 2025	38.99	38.51	38.51	39.32	38.33	423,028
March 12, 2025	40.26	38.63	38.63	40.41	38.58	801,179
March 11, 2025	42.4	39.85	39.85	42.7	39.47	1.74M
March 10, 2025	42.15	42.31	42.31	43.05	41.6	714,700
March 07, 2025	42.02	43.08	43.08	43.27	41.3	558,146
March 06, 2025	41.41	42.29	42.29	42.48	41.07	837,699
March 05, 2025	40.86	41.98	41.98	42.01	40.57	580,439
March 04, 2025	40.83	40.51	40.51	41.4	39.28	665,942
March 03, 2025	42.56	41.69	41.69	42.86	41.47	438,414
February 28, 2025	41.25	42.22	42.22	42.28	41.25	558,788
February 27, 2025	42.31	41.28	41.28	42.75	41.07	567,043
February 26, 2025	42.29	42.36	42.36	42.83	42.15	326,098
February 25, 2025	42.3	42.29	42.29	42.58	41.66	495,875
February 24, 2025	42.36	42.07	42.07	42.72	41.92	343,337
February 21, 2025	44.31	42.21	42.21	44.36	41.46	649,916
February 20, 2025	44.38	43.93	43.93	44.55	43.68	380,707
February 19, 2025	44.02	44.53	44.53	44.73	43.95	355,032
February 18, 2025	43.64	44.57	44.57	44.71	43.58	542,500
February 14, 2025	43.24	43.53	43.53	43.67	42.84	388,194
February 13, 2025	44.51	44.31	42.97	44.6	43.91	438,712

Artisan Partners Asset Management Inc. (APAM) NYSE