Artisan Partners Asset Ma...

42.23
-1.70 (-3.87%)
At close: Feb 21, 2025, 3:27 PM

APAM Stock Price History

Date Open High Low Close Change % Change Volume
Feb 20, 2025 44.38 44.55 43.68 43.93 -0.60 -1.35% 380,707
Feb 19, 2025 44.02 44.73 43.95 44.53 -0.04 -0.09% 355,082
Feb 18, 2025 43.64 44.71 43.58 44.57 1.04 2.39% 542,500
Feb 14, 2025 43.24 43.67 42.84 43.53 -0.78 -1.76% 388,194
Feb 13, 2025 44.51 44.60 43.91 44.31 0.15 0.34% 438,712
Feb 12, 2025 44.40 44.44 43.71 44.16 -1.16 -2.56% 570,518
Feb 11, 2025 44.21 45.33 44.05 45.32 0.77 1.73% 451,309
Feb 10, 2025 44.91 44.91 43.97 44.55 0.03 0.07% 342,137
Feb 7, 2025 45.00 45.11 44.43 44.52 -0.42 -0.93% 499,631
Feb 6, 2025 44.94 45.45 44.41 44.94 0.14 0.31% 508,436
Feb 5, 2025 45.94 47.13 43.86 44.80 0.23 0.52% 1,081,936
Feb 4, 2025 43.74 44.81 43.54 44.57 0.84 1.92% 837,514
Feb 3, 2025 43.60 44.27 43.06 43.73 -0.96 -2.15% 549,000
Jan 31, 2025 44.84 45.11 44.36 44.69 0.08 0.18% 432,400
Jan 30, 2025 44.67 45.04 44.37 44.61 0.54 1.23% 270,700
Jan 29, 2025 44.40 44.59 43.70 44.07 -0.46 -1.03% 354,700
Jan 28, 2025 44.32 45.06 44.32 44.53 0.14 0.32% 347,200
Jan 27, 2025 43.90 44.46 43.67 44.39 0.24 0.54% 398,028
Jan 24, 2025 44.00 44.62 43.81 44.15 -0.21 -0.47% 338,341
Jan 23, 2025 43.64 44.58 43.64 44.36 0.55 1.26% 418,400
Jan 22, 2025 43.75 44.07 43.41 43.81 -0.09 -0.21% 646,900
Jan 21, 2025 43.17 44.22 43.17 43.90 1.03 2.40% 474,553
Jan 17, 2025 42.98 43.10 42.55 42.87 0.39 0.92% 377,347
Jan 16, 2025 42.00 42.62 41.98 42.48 0.50 1.19% 476,747
Jan 15, 2025 42.57 42.70 41.52 41.98 0.70 1.70% 432,316
Jan 14, 2025 40.80 41.34 40.57 41.28 0.66 1.62% 305,117
Jan 13, 2025 40.19 40.76 39.86 40.62 -0.11 -0.27% 466,000
Jan 10, 2025 41.30 41.48 40.54 40.73 -1.26 -3.00% 465,500
Jan 8, 2025 41.10 42.05 41.00 41.99 0.58 1.40% 710,536
Jan 7, 2025 42.00 42.00 40.87 41.41 -0.38 -0.91% 438,935
Jan 6, 2025 42.95 43.00 41.72 41.79 -0.98 -2.29% 457,300
Jan 3, 2025 42.68 43.15 42.35 42.77 0.26 0.61% 348,907
Jan 2, 2025 43.31 43.61 42.45 42.51 -0.54 -1.25% 324,409
Dec 31, 2024 43.43 43.69 42.94 43.05 -0.16 -0.37% 304,840
Dec 30, 2024 43.50 43.77 43.03 43.21 -0.76 -1.73% 345,136
Dec 27, 2024 44.21 44.69 43.52 43.97 -0.69 -1.55% 212,600
Dec 26, 2024 43.79 44.89 43.79 44.66 0.42 0.95% 258,000
Dec 24, 2024 44.11 44.35 43.93 44.24 0.33 0.75% 185,803
Dec 23, 2024 43.48 44.03 43.36 43.91 0.17 0.39% 269,400
Dec 20, 2024 42.65 43.81 42.33 43.74 0.58 1.34% 1,242,100
Dec 19, 2024 43.67 44.21 42.98 43.16 0.00 0.00% 473,534
Dec 18, 2024 46.00 46.14 42.98 43.16 -2.61 -5.70% 520,900
Dec 17, 2024 46.92 47.11 45.75 45.77 -1.61 -3.40% 446,300
Dec 16, 2024 46.97 47.65 46.82 47.38 0.42 0.89% 322,200
Dec 13, 2024 47.70 47.86 46.84 46.96 -0.78 -1.63% 262,231
Dec 12, 2024 48.04 48.30 47.62 47.74 -0.40 -0.83% 263,217
Dec 11, 2024 49.08 49.09 48.14 48.14 -0.34 -0.70% 323,924
Dec 10, 2024 48.28 49.29 47.83 48.48 0.07 0.14% 448,322
Dec 9, 2024 48.64 49.11 48.35 48.41 0.06 0.12% 353,015
Dec 6, 2024 48.78 48.78 48.27 48.35 0.02 0.04% 267,600

Create Price Alert on APAM

Your price alert will notify you when the stock price is above 42.23.

Add to Watchlist