Artisan Partners Asset Management Inc. (APAM)
NYSE: APAM · Real-Time Price · USD
42.71
+1.89 (4.63%)
At close: May 12, 2025, 4:00 PM
42.71
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
APAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 42.81 | 43.27 | 41.94 | 42.71 | 42.71 | 4.63% | 579,041 |
| May 9, 2025 | 41.12 | 41.35 | 40.78 | 40.82 | 40.82 | -0.75% | 366,927 |
| May 8, 2025 | 40.30 | 41.45 | 40.10 | 41.13 | 41.13 | 3.08% | 482,995 |
| May 7, 2025 | 39.98 | 40.11 | 39.53 | 39.90 | 39.90 | 0.55% | 432,703 |
| May 6, 2025 | 39.25 | 39.97 | 39.25 | 39.68 | 39.68 | -0.85% | 486,597 |
| May 5, 2025 | 39.44 | 40.48 | 39.29 | 40.02 | 40.02 | 0.43% | 771,404 |
| May 2, 2025 | 38.96 | 39.87 | 38.96 | 39.85 | 39.85 | 3.48% | 667,856 |
| May 1, 2025 | 37.42 | 38.89 | 36.98 | 38.51 | 38.51 | 4.14% | 1,171,849 |
| Apr 30, 2025 | 36.81 | 37.74 | 35.61 | 36.98 | 36.98 | -1.54% | 1,108,704 |
| Apr 29, 2025 | 37.11 | 37.66 | 36.36 | 37.56 | 37.56 | 0.91% | 1,076,650 |
| Apr 28, 2025 | 36.89 | 37.53 | 36.69 | 37.22 | 37.22 | 0.46% | 969,481 |
| Apr 25, 2025 | 37.07 | 37.35 | 36.72 | 37.05 | 37.05 | -0.32% | 751,638 |
| Apr 24, 2025 | 36.29 | 37.22 | 36.05 | 37.17 | 37.17 | 2.96% | 416,529 |
| Apr 23, 2025 | 36.65 | 37.72 | 35.88 | 36.10 | 36.10 | 1.55% | 662,557 |
| Apr 22, 2025 | 34.78 | 35.84 | 34.58 | 35.55 | 35.55 | 3.98% | 582,491 |
| Apr 21, 2025 | 34.54 | 34.74 | 33.88 | 34.19 | 34.19 | -2.43% | 527,056 |
| Apr 17, 2025 | 34.88 | 35.52 | 34.88 | 35.04 | 35.04 | 0.43% | 402,864 |
| Apr 16, 2025 | 35.31 | 35.70 | 34.61 | 34.89 | 34.89 | -1.66% | 646,515 |
| Apr 15, 2025 | 35.76 | 36.30 | 35.41 | 35.48 | 35.48 | -0.56% | 448,328 |
| Apr 14, 2025 | 36.03 | 36.16 | 35.09 | 35.68 | 35.68 | 0.59% | 462,168 |
| Apr 11, 2025 | 34.71 | 35.64 | 34.00 | 35.47 | 35.47 | 1.31% | 533,521 |
| Apr 10, 2025 | 36.41 | 36.44 | 33.63 | 35.01 | 35.01 | -5.74% | 798,582 |
| Apr 9, 2025 | 33.22 | 37.88 | 33.21 | 37.14 | 37.14 | 9.72% | 1,138,191 |
| Apr 8, 2025 | 36.19 | 36.71 | 33.38 | 33.85 | 33.85 | -2.42% | 1,079,534 |
| Apr 7, 2025 | 33.81 | 36.75 | 32.75 | 34.69 | 34.69 | -1.89% | 944,034 |
| Apr 4, 2025 | 35.40 | 36.32 | 34.71 | 35.36 | 35.36 | -4.43% | 973,034 |
| Apr 3, 2025 | 38.21 | 38.44 | 36.40 | 37.00 | 37.00 | -8.01% | 965,714 |
| Apr 2, 2025 | 39.01 | 40.53 | 38.81 | 40.22 | 40.22 | 1.54% | 356,735 |
| Apr 1, 2025 | 38.90 | 39.86 | 38.78 | 39.61 | 39.61 | 1.30% | 366,657 |
| Mar 31, 2025 | 38.70 | 39.33 | 38.45 | 39.10 | 39.10 | -0.05% | 556,486 |
| Mar 28, 2025 | 40.14 | 40.32 | 38.83 | 39.12 | 39.12 | -2.88% | 382,959 |
| Mar 27, 2025 | 40.79 | 40.93 | 40.00 | 40.28 | 40.28 | -1.37% | 497,301 |
| Mar 26, 2025 | 41.43 | 41.67 | 40.64 | 40.84 | 40.84 | -1.16% | 421,675 |
| Mar 25, 2025 | 41.78 | 41.87 | 41.25 | 41.32 | 41.32 | -0.46% | 448,885 |
| Mar 24, 2025 | 41.05 | 41.73 | 40.80 | 41.51 | 41.51 | 2.90% | 567,069 |
| Mar 21, 2025 | 40.11 | 40.49 | 39.78 | 40.34 | 40.34 | -0.20% | 1,351,924 |
| Mar 20, 2025 | 40.40 | 41.08 | 40.35 | 40.42 | 40.42 | -1.05% | 448,549 |
| Mar 19, 2025 | 40.32 | 41.34 | 40.32 | 40.85 | 40.85 | 1.26% | 614,243 |
| Mar 18, 2025 | 40.25 | 40.71 | 40.10 | 40.34 | 40.34 | -0.25% | 399,457 |
| Mar 17, 2025 | 39.41 | 40.64 | 39.41 | 40.44 | 40.44 | 2.28% | 377,307 |
| Mar 14, 2025 | 39.26 | 39.70 | 38.84 | 39.54 | 39.54 | 2.67% | 536,166 |
| Mar 13, 2025 | 38.99 | 39.32 | 38.33 | 38.51 | 38.51 | -0.31% | 423,028 |
| Mar 12, 2025 | 40.26 | 40.41 | 38.58 | 38.63 | 38.63 | -3.06% | 801,205 |
| Mar 11, 2025 | 42.40 | 42.70 | 39.47 | 39.85 | 39.85 | -5.81% | 1,738,482 |
| Mar 10, 2025 | 42.15 | 43.05 | 41.60 | 42.31 | 42.31 | -1.79% | 714,698 |
| Mar 7, 2025 | 42.02 | 43.27 | 41.30 | 43.08 | 43.08 | 1.87% | 558,146 |
| Mar 6, 2025 | 41.41 | 42.48 | 41.07 | 42.29 | 42.29 | 0.74% | 837,699 |
| Mar 5, 2025 | 40.86 | 42.01 | 40.57 | 41.98 | 41.98 | 3.63% | 580,439 |
| Mar 4, 2025 | 40.83 | 41.40 | 39.28 | 40.51 | 40.51 | -2.83% | 665,942 |
| Mar 3, 2025 | 42.56 | 42.86 | 41.47 | 41.69 | 41.69 | -1.26% | 438,414 |