Artisan Partners Asset Ma... (APAM)
NYSE: APAM
· Real-Time Price · USD
47.80
-0.54 (-1.11%)
At close: Aug 14, 2025, 3:59 PM
47.11
-1.44%
Pre-market: Aug 15, 2025, 07:00 AM EDT
APAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.79 | 47.98 | 47.46 | 47.79 | 47.79 | -1.14% | 531,921 |
| Aug 13, 2025 | 47.82 | 48.46 | 47.72 | 48.34 | 48.34 | 1.64% | 456,100 |
| Aug 12, 2025 | 46.92 | 47.63 | 46.71 | 47.56 | 47.56 | 1.91% | 635,400 |
| Aug 11, 2025 | 46.30 | 47.16 | 46.30 | 46.67 | 46.67 | 1.24% | 536,004 |
| Aug 8, 2025 | 45.63 | 46.47 | 45.41 | 46.10 | 46.10 | 1.86% | 704,000 |
| Aug 7, 2025 | 46.62 | 46.62 | 45.07 | 45.26 | 45.26 | -2.16% | 424,600 |
| Aug 6, 2025 | 46.68 | 46.70 | 46.04 | 46.26 | 46.26 | -0.98% | 551,900 |
| Aug 5, 2025 | 46.58 | 46.93 | 45.96 | 46.72 | 46.72 | 0.26% | 683,600 |
| Aug 4, 2025 | 45.32 | 46.60 | 45.08 | 46.60 | 46.60 | 3.93% | 413,900 |
| Aug 1, 2025 | 44.38 | 44.90 | 43.59 | 44.84 | 44.84 | -0.91% | 566,937 |
| Jul 31, 2025 | 44.35 | 45.78 | 44.05 | 45.25 | 45.25 | 1.39% | 934,322 |
| Jul 30, 2025 | 45.85 | 47.17 | 44.58 | 44.63 | 44.63 | -2.38% | 1,124,000 |
| Jul 29, 2025 | 46.61 | 46.68 | 45.62 | 45.72 | 45.72 | -1.34% | 478,294 |
| Jul 28, 2025 | 46.64 | 46.79 | 46.16 | 46.34 | 46.34 | -0.66% | 363,009 |
| Jul 25, 2025 | 46.80 | 46.81 | 46.24 | 46.65 | 46.65 | 0.32% | 308,018 |
| Jul 24, 2025 | 46.90 | 47.02 | 46.50 | 46.50 | 46.50 | -0.85% | 436,300 |
| Jul 23, 2025 | 46.33 | 46.95 | 46.10 | 46.90 | 46.90 | 1.49% | 480,200 |
| Jul 22, 2025 | 45.28 | 46.45 | 45.15 | 46.21 | 46.21 | 2.10% | 825,034 |
| Jul 21, 2025 | 46.45 | 46.64 | 45.19 | 45.26 | 45.26 | -2.35% | 677,326 |
| Jul 18, 2025 | 47.09 | 47.16 | 46.14 | 46.35 | 46.35 | -0.90% | 700,406 |