Artisan Partners Asset Ma... (APAM)
NYSE: APAM
· Real-Time Price · USD
43.90
0.10 (0.23%)
At close: Sep 26, 2025, 3:59 PM
43.89
-0.02%
After-hours: Sep 26, 2025, 06:24 PM EDT
APAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.83 | 44.28 | 43.71 | 43.89 | 43.89 | 0.21% | 342,811 |
| Sep 25, 2025 | 44.00 | 44.21 | 43.76 | 43.80 | 43.80 | -0.99% | 251,437 |
| Sep 24, 2025 | 45.00 | 45.26 | 44.00 | 44.24 | 44.24 | -1.60% | 415,000 |
| Sep 23, 2025 | 45.51 | 45.93 | 44.94 | 44.96 | 44.96 | -1.08% | 371,535 |
| Sep 22, 2025 | 45.45 | 45.73 | 45.14 | 45.45 | 45.45 | -0.61% | 401,537 |
| Sep 19, 2025 | 45.92 | 46.02 | 45.18 | 45.73 | 45.73 | -0.09% | 921,500 |
| Sep 18, 2025 | 45.40 | 45.92 | 45.21 | 45.77 | 45.77 | 1.42% | 334,048 |
| Sep 17, 2025 | 44.95 | 46.13 | 44.83 | 45.13 | 45.13 | 0.27% | 403,504 |
| Sep 16, 2025 | 44.96 | 45.25 | 44.79 | 45.01 | 45.01 | -0.27% | 415,800 |
| Sep 15, 2025 | 46.15 | 46.30 | 44.92 | 45.13 | 45.13 | -2.61% | 479,019 |
| Sep 12, 2025 | 46.77 | 47.06 | 46.25 | 46.34 | 46.34 | -1.74% | 334,300 |
| Sep 11, 2025 | 46.89 | 47.50 | 46.37 | 47.16 | 47.16 | 1.59% | 591,248 |
| Sep 10, 2025 | 46.37 | 46.65 | 45.86 | 46.42 | 46.42 | -0.15% | 541,743 |
| Sep 9, 2025 | 46.30 | 46.86 | 46.17 | 46.49 | 46.49 | -0.32% | 394,552 |
| Sep 8, 2025 | 46.25 | 46.71 | 45.85 | 46.64 | 46.64 | 0.73% | 410,700 |
| Sep 5, 2025 | 47.00 | 47.32 | 45.73 | 46.30 | 46.30 | -1.47% | 406,246 |
| 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 |