Artisan Partners Asset Management Inc. APAM
38.43 USD +0.33 (+0.87%)
Regular-session close
38.43 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
37.70 Day range 38.69
31.25 52-week range 46.23
- YTD
- -5.67%
- 1 year
- -11.59%
APAM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.47 | 38.69 | 37.70 | 38.43 | +0.33 | +0.87% | 1,025,882 |
| Nov 12, 2026 | 38.78 | 39.00 | 37.90 | 38.10 | -0.39 | -1.01% | 994,300 |
| Nov 11, 2026 | 39.50 | 40.39 | 37.69 | 38.49 | -1.72 | -4.28% | 2,047,300 |
| Nov 10, 2026 | 39.88 | 40.51 | 39.17 | 40.21 | +0.38 | +0.95% | 829,100 |
| Nov 9, 2026 | 39.77 | 40.14 | 38.86 | 39.83 | +0.70 | +1.79% | 1,857,300 |
| Nov 6, 2026 | 39.40 | 40.20 | 38.92 | 39.13 | -0.65 | -1.63% | 1,354,600 |
| Nov 5, 2026 | 40.80 | 40.93 | 39.38 | 39.78 | -0.68 | -1.68% | 1,301,400 |
| Nov 4, 2026 | 39.51 | 40.64 | 39.08 | 40.46 | +1.81 | +4.68% | 1,357,200 |
| Nov 3, 2026 | 38.40 | 38.84 | 37.96 | 38.65 | +0.22 | +0.57% | 1,398,600 |
| Nov 2, 2026 | 37.30 | 38.48 | 37.08 | 38.43 | +1.85 | +5.06% | 2,246,700 |
| Oct 30, 2026 | 36.34 | 37.23 | 35.99 | 36.58 | +0.19 | +0.52% | 1,028,900 |
| Oct 29, 2026 | 35.10 | 36.39 | 34.89 | 36.39 | +1.66 | +4.78% | 1,645,500 |
| Oct 28, 2026 | 34.60 | 35.28 | 33.73 | 34.73 | +1.53 | +4.61% | 1,688,900 |
| Oct 27, 2026 | 33.61 | 33.83 | 33.19 | 33.20 | -0.14 | -0.42% | 1,010,600 |
| Oct 26, 2026 | 33.59 | 34.08 | 33.26 | 33.34 | -0.23 | -0.69% | 616,900 |
| Oct 23, 2026 | 34.00 | 34.23 | 33.42 | 33.57 | -0.83 | -2.41% | 647,500 |
| Oct 22, 2026 | 32.99 | 34.53 | 32.99 | 34.40 | +1.27 | +3.83% | 1,241,500 |
| Oct 21, 2026 | 33.21 | 33.45 | 32.69 | 33.13 | +0.17 | +0.52% | 2,995,700 |
| Oct 20, 2026 | 32.10 | 33.06 | 32.03 | 32.96 | +0.93 | +2.90% | 1,131,700 |
| Oct 19, 2026 | 32.24 | 32.62 | 31.88 | 32.03 | -0.26 | -0.81% | 670,200 |
| Oct 16, 2026 | 32.92 | 33.19 | 32.03 | 32.29 | -0.47 | -1.43% | 760,100 |
| Oct 15, 2026 | 32.02 | 32.81 | 31.75 | 32.76 | +1.02 | +3.21% | 799,200 |
| Oct 14, 2026 | 31.05 | 31.75 | 31.03 | 31.74 | +0.49 | +1.57% | 954,200 |
| Oct 13, 2026 | 32.67 | 32.78 | 30.86 | 31.25 | -1.18 | -3.64% | 1,637,900 |
| Oct 12, 2026 | 32.96 | 33.13 | 31.78 | 32.43 | -1.03 | -3.08% | 1,408,000 |
| Oct 9, 2026 | 33.37 | 33.79 | 33.26 | 33.46 | -0.19 | -0.56% | 853,800 |
| Oct 8, 2026 | 33.50 | 33.83 | 33.02 | 33.65 | -0.10 | -0.30% | 1,429,800 |
| Oct 7, 2026 | 34.69 | 34.86 | 33.39 | 33.75 | -1.25 | -3.57% | 2,738,500 |
| Oct 6, 2026 | 34.65 | 35.03 | 33.80 | 35.00 | +0.60 | +1.74% | 3,341,400 |
| Oct 5, 2026 | 34.72 | 34.75 | 33.68 | 34.40 | -0.48 | -1.38% | 1,392,600 |
| Oct 2, 2026 | 35.76 | 35.98 | 34.85 | 34.88 | -1.32 | -3.65% | 1,210,000 |
| Oct 1, 2026 | 36.00 | 36.73 | 35.70 | 36.20 | +0.08 | +0.22% | 1,246,000 |
| Sep 30, 2026 | 36.65 | 36.81 | 36.01 | 36.12 | -0.30 | -0.82% | 1,227,900 |
| Sep 29, 2026 | 35.88 | 36.42 | 35.63 | 36.42 | +0.59 | +1.65% | 762,000 |
| Sep 28, 2026 | 35.81 | 35.84 | 35.30 | 35.83 | -0.33 | -0.91% | 1,018,700 |
| Sep 25, 2026 | 35.88 | 36.23 | 35.59 | 36.16 | +0.38 | +1.06% | 412,900 |
| Sep 24, 2026 | 35.60 | 35.89 | 35.20 | 35.78 | +0.16 | +0.45% | 602,000 |
| Sep 23, 2026 | 35.75 | 36.21 | 35.53 | 35.62 | -0.31 | -0.86% | 729,100 |
| Sep 22, 2026 | 37.19 | 37.20 | 35.64 | 35.93 | -0.85 | -2.31% | 1,282,800 |
| Sep 21, 2026 | 36.94 | 37.01 | 36.50 | 36.78 | +0.10 | +0.27% | 623,100 |
| Sep 18, 2026 | 36.42 | 36.72 | 36.33 | 36.68 | +0.15 | +0.41% | 1,858,200 |
| Sep 17, 2026 | 36.69 | 37.00 | 36.35 | 36.53 | +0.20 | +0.55% | 759,800 |
| Sep 16, 2026 | 36.78 | 37.19 | 35.81 | 36.33 | -0.40 | -1.09% | 712,400 |
| Sep 15, 2026 | 37.39 | 37.45 | 36.62 | 36.73 | -0.76 | -2.03% | 706,600 |
| Sep 14, 2026 | 38.00 | 38.45 | 37.33 | 37.49 | -0.42 | -1.11% | 606,700 |
| Sep 11, 2026 | 40.04 | 40.13 | 37.50 | 37.91 | -1.79 | -4.51% | 1,156,800 |
| Sep 10, 2026 | 40.03 | 40.37 | 39.55 | 39.70 | -0.51 | -1.27% | 487,500 |
| Sep 9, 2026 | 41.16 | 41.16 | 40.18 | 40.21 | -0.85 | -2.07% | 679,600 |
| Sep 8, 2026 | 41.19 | 41.57 | 40.97 | 41.06 | -0.51 | -1.23% | 649,000 |
| Sep 4, 2026 | 40.75 | 41.62 | 40.69 | 41.57 | +0.42 | +1.02% | 554,000 |
| Sep 3, 2026 | 41.76 | 42.43 | 40.40 | 41.15 | -0.02 | -0.05% | 1,125,100 |
| Sep 2, 2026 | 41.94 | 42.45 | 41.16 | 41.17 | -0.53 | -1.27% | 757,400 |
| Sep 1, 2026 | 42.31 | 43.12 | 41.68 | 41.70 | -0.87 | -2.04% | 874,700 |
| Aug 31, 2026 | 43.24 | 43.61 | 42.49 | 42.57 | -0.90 | -2.07% | 1,405,900 |
| Aug 28, 2026 | 43.68 | 44.27 | 43.45 | 43.47 | -0.08 | -0.18% | 400,100 |
| Aug 27, 2026 | 43.52 | 44.09 | 43.28 | 43.55 | +0.02 | +0.05% | 777,100 |
| Aug 26, 2026 | 43.64 | 43.70 | 43.11 | 43.53 | -0.11 | -0.25% | 515,500 |
| Aug 25, 2026 | 43.09 | 43.65 | 42.59 | 43.64 | +0.66 | +1.54% | 542,700 |
| Aug 24, 2026 | 42.30 | 43.16 | 42.30 | 42.98 | +0.72 | +1.70% | 419,100 |
| Aug 21, 2026 | 42.30 | 42.83 | 41.86 | 42.26 | +0.21 | +0.50% | 622,100 |
| Aug 20, 2026 | 42.20 | 42.64 | 41.93 | 42.05 | -0.45 | -1.06% | 558,000 |
| Aug 19, 2026 | 42.01 | 42.76 | 41.92 | 42.50 | +0.83 | +1.99% | 670,100 |
| Aug 18, 2026 | 41.57 | 41.97 | 41.07 | 41.67 | +0.19 | +0.46% | 450,800 |
| Aug 17, 2026 | 41.27 | 41.73 | 41.15 | 41.48 | -0.70 | -1.66% | 1,495,900 |
| Aug 14, 2026 | 42.65 | 42.65 | 41.97 | 42.18 | -0.50 | -1.17% | 655,000 |
65 days, newest first. Daily bars as drawn on the APAM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.