Artisan Partners Asset Ma... (APAM)
NYSE: APAM
· Real-Time Price · USD
46.29
-0.70 (-1.49%)
At close: Sep 05, 2025, 3:59 PM
46.30
0.02%
After-hours: Sep 05, 2025, 06:08 PM EDT
APAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.00 | 47.32 | 45.73 | 46.30 | 46.30 | -1.47% | 375,630 |
| Sep 4, 2025 | 46.29 | 46.99 | 46.29 | 46.99 | 46.99 | 2.09% | 333,900 |
| Sep 3, 2025 | 46.07 | 46.44 | 45.55 | 46.03 | 46.03 | -0.60% | 373,505 |
| Sep 2, 2025 | 46.13 | 46.36 | 45.80 | 46.31 | 46.31 | -1.03% | 352,834 |
| Aug 29, 2025 | 47.19 | 47.21 | 46.59 | 46.79 | 46.79 | -0.78% | 289,900 |
| Aug 28, 2025 | 47.57 | 47.57 | 46.89 | 47.16 | 47.16 | -0.57% | 316,837 |
| Aug 27, 2025 | 46.72 | 47.57 | 46.72 | 47.43 | 47.43 | 0.87% | 370,010 |
| Aug 26, 2025 | 46.49 | 47.13 | 46.25 | 47.02 | 47.02 | 1.21% | 323,700 |
| Aug 25, 2025 | 46.52 | 46.86 | 46.44 | 46.46 | 46.46 | -0.56% | 297,400 |
| Aug 22, 2025 | 45.14 | 46.78 | 45.14 | 46.72 | 46.72 | 3.96% | 433,700 |
| Aug 21, 2025 | 45.06 | 45.17 | 44.60 | 44.94 | 44.94 | -0.53% | 388,441 |
| Aug 20, 2025 | 45.63 | 45.69 | 44.88 | 45.18 | 45.18 | -0.81% | 447,973 |
| Aug 19, 2025 | 46.05 | 46.27 | 45.51 | 45.55 | 45.55 | -1.19% | 394,625 |
| Aug 18, 2025 | 46.32 | 46.59 | 45.86 | 46.10 | 46.10 | -0.63% | 348,438 |
| Aug 15, 2025 | 47.22 | 47.29 | 46.08 | 46.39 | 46.39 | -2.93% | 638,506 |
| Aug 14, 2025 | 47.79 | 47.98 | 47.46 | 47.79 | 47.06 | -1.14% | 539,300 |
| Aug 13, 2025 | 47.82 | 48.46 | 47.72 | 48.34 | 47.60 | 1.64% | 456,100 |
| Aug 12, 2025 | 46.92 | 47.63 | 46.71 | 47.56 | 46.83 | 1.91% | 635,400 |
| Aug 11, 2025 | 46.30 | 47.16 | 46.30 | 46.67 | 45.96 | 1.24% | 536,004 |
| Aug 8, 2025 | 45.63 | 46.47 | 45.41 | 46.10 | 45.40 | 1.86% | 704,000 |