NYSE : APAM

Artisan Partners Asset Management Inc. — Price history

Financials · Asset Management · United States

Last price 36.39 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.95B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Artisan Partners Asset Management Inc. (APAM) closed at 38.43 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	37.3	38.48	37.08	38.43	2,246,973	+5.06%
2026-10-30	36.34	37.23	35.99	36.58	1,028,914	+0.52%
2026-10-29	35.1	36.39	34.89	36.39	1,645,501	+4.78%
2026-10-28	34.6	35.28	33.73	34.73	1,688,866	+4.61%
2026-10-27	33.61	33.83	33.19	33.2	1,010,765	-0.42%
2026-10-26	33.59	34.08	33.26	33.34	616,951	-0.69%
2026-10-23	34	34.23	33.415	33.57	647,470	-2.41%
2026-10-22	32.99	34.53	32.99	34.4	1,241,541	+3.83%
2026-10-21	33.21	33.45	32.69	33.13	2,995,758	+0.52%
2026-10-20	32.1	33.06	32.03	32.96	1,131,775	+2.90%
2026-10-19	32.24	32.62	31.878	32.03	670,247	-0.81%
2026-10-16	32.92	33.19	32.025	32.29	760,113	-1.43%
2026-10-15	32.02	32.81	31.75	32.76	774,614	+3.21%
2026-10-14	31.05	31.75	31.03	31.74	954,230	+1.57%
2026-10-13	32.67	32.78	30.86	31.25	1,637,849	-3.64%
2026-10-12	32.96	33.125	31.78	32.43	1,393,929	-3.08%
2026-10-09	33.37	33.79	33.26	33.46	853,782	-0.56%
2026-10-08	33.5	33.825	33.02	33.65	1,410,741	-0.30%
2026-10-07	34.69	34.855	33.385	33.75	2,738,467	-3.57%
2026-10-06	34.65	35.03	33.8	35	3,338,339	+1.74%
2026-10-05	34.72	34.75	33.68	34.4	1,371,418	-1.38%
2026-10-02	35.76	35.98	34.85	34.88	1,209,154	-3.65%
2026-10-01	36	36.73	35.7	36.2	1,246,019	+0.22%
2026-09-30	36.65	36.81	36.01	36.12	1,227,947	-0.82%
2026-09-29	35.88	36.42	35.63	36.42	740,478	+1.65%
2026-09-28	35.81	35.84	35.295	35.83	1,018,682	-0.91%
2026-09-25	35.88	36.225	35.59	36.16	410,032	+1.06%
2026-09-24	35.6	35.89	35.2	35.78	601,967	+0.45%
2026-09-23	35.75	36.205	35.53	35.62	728,861	-0.86%
2026-09-22	37.19	37.2	35.64	35.93	1,282,585	-2.31%
2026-09-21	36.94	37.01	36.5	36.78	622,393	+0.27%
2026-09-18	36.42	36.715	36.333	36.68	1,824,945	+0.41%
2026-09-17	36.69	37	36.35	36.53	744,104	+0.55%
2026-09-16	36.78	37.185	35.81	36.33	712,345	-1.09%
2026-09-15	37.39	37.445	36.62	36.73	706,461	-2.03%
2026-09-14	38	38.45	37.325	37.49	592,724	-1.11%
2026-09-11	40.04	40.13	37.495	37.91	1,134,311	-4.51%
2026-09-10	40.03	40.37	39.55	39.7	463,299	-1.27%
2026-09-09	41.16	41.16	40.18	40.21	679,555	-2.07%
2026-09-08	41.19	41.57	40.97	41.06	648,427	-1.23%
2026-09-04	40.75	41.62	40.685	41.57	553,960	+1.02%
2026-09-03	41.76	42.43	40.4	41.15	1,111,470	-0.05%
2026-09-02	41.94	42.445	41.16	41.17	740,872	-1.27%
2026-09-01	42.31	43.12	41.68	41.7	861,879	-2.04%
2026-08-31	43.24	43.61	42.49	42.57	1,405,317	-2.07%
2026-08-28	43.68	44.27	43.45	43.47	400,132	-0.18%
2026-08-27	43.52	44.09	43.28	43.55	761,652	+0.05%
2026-08-26	43.64	43.7	43.11	43.53	515,413	-0.25%
2026-08-25	43.09	43.65	42.585	43.64	542,704	+1.54%
2026-08-24	42.3	43.16	42.3	42.98	419,069	+1.70%
2026-08-21	42.3	42.83	41.86	42.26	622,141	+0.50%
2026-08-20	42.2	42.64	41.93	42.05	442,341	-1.06%
2026-08-19	42.01	42.76	41.92	42.5	670,130	+1.99%
2026-08-18	41.57	41.965	41.07	41.67	450,824	+0.46%
2026-08-17	41.27	41.73	41.145	41.48	1,282,122	+0.24%
2026-08-14	42.65	42.65	41.965	42.18	654,967	-1.17%
2026-08-13	41.95	42.74	41.56	42.68	1,041,267	+2.15%
2026-08-12	43.29	43.29	41.66	41.78	1,099,799	-3.55%
2026-08-11	42.2	43.35	42.2	43.32	731,269	+2.65%
2026-08-10	42.41	42.67	41.79	42.2	660,923	-0.82%
2026-08-07	43.1	43.81	42.42	42.55	1,050,233	-1.16%
2026-08-06	42.78	43.22	42.61	43.05	715,484	+0.63%
2026-08-05	42.77	43.31	42.58	42.78	694,102	+0.19%
2026-08-04	42.2	42.93	41.98	42.7	1,043,662	+1.40%
2026-08-03	39.55	42.22	39.52	42.11	1,200,203	+7.31%
2026-07-31	39.39	39.695	38.92	39.24	791,517	-1.06%
2026-07-30	40.39	40.435	39.585	39.66	914,789	-1.69%
2026-07-29	41.9	42.39	39.44	40.34	1,502,066	-1.32%
2026-07-28	40.33	41.765	40.185	40.88	1,150,381	+1.46%
2026-07-27	39.96	40.735	39.635	40.29	1,127,722	+2.41%
2026-07-24	38.75	39.53	38.68	39.34	488,578	+2.13%
2026-07-23	38.61	38.94	38.48	38.52	870,951	-1.18%
2026-07-22	39.25	39.69	38.83	38.98	608,117	-0.59%
2026-07-21	38.48	39.425	38.48	39.21	1,014,300	+1.92%
2026-07-20	38.44	38.67	38.071	38.47	626,606	-0.10%
2026-07-17	38.56	39.19	38.11	38.51	840,094	-1.74%
2026-07-16	39.13	39.635	38.9	39.19	1,198,699	-0.15%
2026-07-15	39.27	40.5	39.01	39.25	1,305,059	+2.32%
2026-07-14	36.66	38.57	36.655	38.36	1,482,726	+4.58%
2026-07-13	36.49	36.95	35.94	36.68	937,757	+0.52%
2026-07-10	36.66	37.21	36.17	36.49	649,636	-0.35%
2026-07-09	35.89	36.698	35.75	36.62	761,159	+2.40%
2026-07-08	35.49	35.86	35.4	35.76	712,309	-0.75%
2026-07-07	36.39	36.81	36	36.03	677,008	-0.41%
2026-07-06	35.55	36.54	35.35	36.18	768,810	+2.17%
2026-07-02	34.5	35.53	34.12	35.41	1,337,256	+4.24%
2026-07-01	34.58	34.88	33.96	33.97	1,191,545	-1.62%
2026-06-30	34.66	35.205	34.42	34.53	860,947	-1.31%
2026-06-29	35.22	35.475	34.41	34.99	910,987	-1.63%
2026-06-26	34.78	35.64	34.78	35.57	2,001,867	+2.10%
2026-06-25	35	35.8	34.54	34.84	548,140	-0.03%
2026-06-24	35.53	35.595	34.64	34.85	612,436	-1.64%
2026-06-23	35.84	36.08	35.245	35.43	475,559	-1.53%
2026-06-22	35.86	36.43	35.775	35.98	693,647	+0.28%
2026-06-18	36.46	36.58	35.54	35.88	1,198,045	-0.77%
2026-06-17	36.28	37.07	36.01	36.16	697,426	-0.80%
2026-06-16	36.33	36.72	36.33	36.45	468,415	+1.08%
2026-06-15	36.45	36.8	35.94	36.06	448,794	+0.50%
2026-06-12	35.85	36.405	35.74	35.88	426,217	+1.13%
2026-06-11	34.56	35.525	34.56	35.48	701,703	+2.75%
2026-06-10	35.15	35.33	34.37	34.53	842,708	-1.96%
2026-06-09	35.15	36.135	34.87	35.22	1,448,432	+1.24%
2026-06-08	37.15	37.36	34.78	34.79	1,503,899	-6.45%
2026-06-05	37.26	37.49	36.86	37.19	530,756	-0.72%
2026-06-04	37.14	38.05	36.82	37.46	733,667	+2.52%
2026-06-03	36.87	36.88	35.75	36.54	599,983	-2.12%
2026-06-02	37.29	37.68	37.23	37.33	551,321	-0.08%
2026-06-01	37.32	37.755	37.07	37.36	713,421	-0.21%
2026-05-29	37.09	37.84	37.058	37.44	753,674	+0.51%
2026-05-28	37.81	37.98	37.01	37.25	787,259	-1.95%
2026-05-27	38.05	38.24	37.71	37.99	1,142,306	+0.16%
2026-05-26	37.86	38.1	37.69	37.93	444,230	+0.40%
2026-05-22	37.16	37.78	37.16	37.78	662,157	+1.78%
2026-05-21	36.05	37.21	36.01	37.12	806,745	+1.84%
2026-05-20	36.25	36.91	35.75	36.45	899,446	+0.72%
2026-05-19	36.59	36.59	36	36.19	588,994	-1.34%
2026-05-18	36.49	36.94	36.24	36.68	661,595	+0.69%
2026-05-15	36.4	36.595	36.01	36.43	699,551	-0.16%
2026-05-14	37.39	37.81	37.06	37.26	778,537	+1.03%
2026-05-13	36.73	37.01	36.345	36.88	924,239	-0.16%