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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 12, 2025	44.4	44.16	42.82	44.44	43.71	570,518
February 11, 2025	44.21	45.32	45.32	45.33	44.05	448,922
February 10, 2025	44.91	44.55	44.55	44.91	43.97	342,137
February 07, 2025	45	44.52	44.52	45.11	44.43	499,631
February 06, 2025	44.94	44.94	44.94	45.45	44.41	508,436
February 05, 2025	45.94	44.8	44.8	47.13	43.86	1.08M
February 04, 2025	43.74	44.57	44.57	44.81	43.54	837,514
February 03, 2025	43.6	43.73	43.73	44.27	43.06	549,000
January 31, 2025	44.84	44.69	44.69	45.11	44.36	432,400
January 30, 2025	44.67	44.61	44.61	45.04	44.37	270,700
January 29, 2025	44.4	44.07	44.07	44.59	43.7	354,700
January 28, 2025	44.32	44.53	44.53	45.06	44.32	347,200
January 27, 2025	43.9	44.39	44.39	44.46	43.67	398,028
January 24, 2025	44	44.15	44.15	44.62	43.81	338,341
January 23, 2025	43.64	44.36	44.36	44.58	43.64	418,400
January 22, 2025	43.75	43.81	43.81	44.07	43.41	646,900
January 21, 2025	43.17	43.9	43.9	44.22	43.17	474,553
January 17, 2025	42.98	42.87	42.87	43.1	42.55	377,347
January 16, 2025	42	42.48	42.48	42.62	41.98	476,747
January 15, 2025	42.57	41.98	41.98	42.7	41.52	432,316
January 14, 2025	40.8	41.28	41.28	41.34	40.57	305,117
January 13, 2025	40.19	40.62	40.62	40.76	39.86	466,000
January 10, 2025	41.3	40.73	40.73	41.48	40.54	465,500
January 08, 2025	41.1	41.99	41.99	42.05	41	710,536
January 07, 2025	42	41.41	41.41	42	40.87	438,935
January 06, 2025	42.95	41.79	41.79	43	41.72	457,300
January 03, 2025	42.68	42.77	42.77	43.15	42.35	348,907
January 02, 2025	43.31	42.51	42.51	43.61	42.45	324,409
December 31, 2024	43.43	43.05	43.05	43.69	42.94	304,840
December 30, 2024	43.5	43.21	43.21	43.77	43.03	345,136
December 27, 2024	44.21	43.97	43.97	44.69	43.52	212,600
December 26, 2024	43.79	44.66	44.66	44.89	43.79	258,000
December 24, 2024	44.11	44.24	44.24	44.35	43.93	185,803
December 23, 2024	43.48	43.91	43.91	44.03	43.36	269,400
December 20, 2024	42.65	43.74	43.74	43.81	42.33	1.24M
December 19, 2024	43.67	43.16	43.16	44.21	42.98	473,534
December 18, 2024	46	43.16	43.16	46.14	42.98	520,900
December 17, 2024	46.92	45.77	45.77	47.11	45.75	446,300
December 16, 2024	46.97	47.38	47.38	47.65	46.82	322,200
December 13, 2024	47.7	46.96	46.96	47.86	46.84	262,231
December 12, 2024	48.04	47.74	47.74	48.3	47.62	263,217
December 11, 2024	49.08	48.14	48.14	49.09	48.14	323,924

Artisan Partners Asset Management Inc. (APAM) NYSE