5 DAY PERFORMANCE
-1.44%
1 MONTH PERFORMANCE
+2.29%
3 MONTH PERFORMANCE
-17.97%
6 MONTH PERFORMANCE
-17.17%
YEAR-TO-DATE PERFORMANCE
-9.16%
1 YEAR PERFORMANCE
-6.73%
Artisan Partners Asset Management Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $38.13 | $37.83 (-0.79%) | $38.13 | $37.58 | 395.25 K | $2.50 B |
| 05/05/2026 | $36.94 | $37.58 (1.73%) | $37.85 | $36.94 | 632.00 K | $2.48 B |
| 05/04/2026 | $37.30 | $36.85 (-1.21%) | $37.72 | $36.73 | 858.50 K | $2.44 B |
| 05/01/2026 | $37.56 | $37.55 (-0.03%) | $38.12 | $37.01 | 1.11 M | $2.48 B |
| 04/30/2026 | $36.48 | $37.44 (2.63%) | $37.64 | $36.48 | 1.05 M | $2.47 B |
| 04/29/2026 | $35.96 | $36.63 (1.86%) | $38.11 | $35.85 | 1.12 M | $2.42 B |
| 04/28/2026 | $38.35 | $37.83 (-1.36%) | $38.49 | $37.55 | 787.73 K | $2.50 B |
| 04/27/2026 | $37.73 | $38.13 (1.06%) | $38.38 | $37.61 | 622.31 K | $2.71 B |
| 04/24/2026 | $38.02 | $37.78 (-0.63%) | $38.40 | $37.70 | 492.20 K | $2.69 B |
| 04/23/2026 | $38.50 | $38.12 (-0.99%) | $38.75 | $37.67 | 539.60 K | $2.50 B |
| 04/22/2026 | $38.19 | $38.44 (0.65%) | $38.55 | $37.91 | 653.10 K | $2.53 B |
| 04/21/2026 | $37.64 | $37.93 (0.77%) | $38.57 | $37.41 | 768.43 K | $2.49 B |
| 04/20/2026 | $37.57 | $37.61 (0.11%) | $38.04 | $37.37 | 611.91 K | $2.47 B |
| 04/17/2026 | $37.46 | $37.68 (0.59%) | $38.40 | $37.35 | 691.22 K | $2.48 B |
| 04/16/2026 | $37.56 | $36.96 (-1.6%) | $37.86 | $36.73 | 724.30 K | $2.43 B |
| 04/15/2026 | $37.94 | $37.59 (-0.92%) | $38.26 | $37.38 | 1.13 M | $2.47 B |
| 04/14/2026 | $37.08 | $37.86 (2.1%) | $38.05 | $37.08 | 624.04 K | $2.49 B |
| 04/13/2026 | $36.54 | $36.91 (1.01%) | $36.92 | $36.00 | 655.60 K | $2.42 B |
| 04/10/2026 | $36.98 | $36.82 (-0.43%) | $36.99 | $36.60 | 422.60 K | $2.42 B |
| 04/09/2026 | $36.42 | $37.04 (1.7%) | $37.12 | $36.29 | 549.30 K | $2.43 B |
| 04/08/2026 | $36.76 | $36.80 (0.11%) | $37.14 | $36.28 | 1.08 M | $2.42 B |
| 04/07/2026 | $36.01 | $35.52 (-1.36%) | $36.30 | $35.12 | 1.49 M | $2.33 B |
| 04/06/2026 | $36.39 | $36.18 (-0.58%) | $36.75 | $35.60 | 772.70 K | $2.38 B |
| 04/02/2026 | $35.80 | $36.57 (2.15%) | $36.63 | $35.31 | 1.06 M | $2.40 B |
| 04/01/2026 | $36.64 | $36.56 (-0.22%) | $37.00 | $35.93 | 736.20 K | $2.40 B |
| 03/31/2026 | $36.14 | $36.39 (0.69%) | $36.83 | $35.59 | 1.04 M | $2.39 B |
| 03/30/2026 | $35.41 | $35.60 (0.54%) | $35.75 | $35.00 | 684.35 K | $2.34 B |
| 03/27/2026 | $36.00 | $35.13 (-2.42%) | $36.17 | $34.99 | 838.09 K | $2.31 B |
| 03/26/2026 | $36.44 | $36.30 (-0.38%) | $36.95 | $36.19 | 916.10 K | $2.38 B |
| 03/25/2026 | $36.23 | $36.71 (1.32%) | $36.85 | $36.03 | 629.80 K | $2.41 B |
| 03/24/2026 | $35.49 | $35.81 (0.9%) | $36.19 | $35.35 | 828.18 K | $2.35 B |
| 03/23/2026 | $36.76 | $35.93 (-2.26%) | $36.95 | $35.90 | 733.22 K | $2.36 B |
| 03/20/2026 | $36.09 | $35.90 (-0.53%) | $36.18 | $35.62 | 3.04 M | $2.36 B |
| 03/19/2026 | $35.76 | $36.07 (0.87%) | $36.35 | $35.51 | 758.62 K | $2.37 B |
| 03/18/2026 | $35.87 | $36.01 (0.39%) | $36.50 | $35.87 | 625.40 K | $2.37 B |
| 03/17/2026 | $36.06 | $36.28 (0.61%) | $36.57 | $36.06 | 704.34 K | $2.38 B |
| 03/16/2026 | $35.93 | $35.46 (-1.31%) | $36.14 | $35.40 | 586.80 K | $2.33 B |
| 03/13/2026 | $35.47 | $35.40 (-0.2%) | $35.74 | $35.12 | 671.95 K | $2.33 B |
| 03/12/2026 | $35.58 | $35.10 (-1.35%) | $35.73 | $35.02 | 815.63 K | $2.31 B |
| 03/11/2026 | $36.47 | $36.28 (-0.52%) | $36.88 | $35.76 | 830.01 K | $2.38 B |
| 03/10/2026 | $37.14 | $36.56 (-1.56%) | $37.32 | $36.53 | 767.27 K | $2.40 B |
| 03/09/2026 | $36.71 | $37.02 (0.84%) | $37.19 | $35.25 | 895.50 K | $2.43 B |
| 03/06/2026 | $37.58 | $37.34 (-0.64%) | $37.64 | $36.74 | 807.46 K | $2.45 B |
| 03/05/2026 | $39.75 | $38.18 (-3.95%) | $40.20 | $37.94 | 1.33 M | $2.51 B |
| 03/04/2026 | $40.14 | $40.05 (-0.22%) | $40.82 | $39.97 | 638.92 K | $2.63 B |
| 03/03/2026 | $39.60 | $40.00 (1.01%) | $40.23 | $39.25 | 706.71 K | $2.63 B |
| 03/02/2026 | $39.65 | $40.42 (1.94%) | $40.83 | $39.56 | 550.52 K | $2.66 B |
| 02/27/2026 | $40.71 | $40.28 (-1.06%) | $41.10 | $39.89 | 814.72 K | $2.86 B |
| 02/26/2026 | $41.24 | $41.33 (0.22%) | $41.79 | $41.05 | 594.42 K | $2.93 B |
| 02/25/2026 | $40.26 | $41.01 (1.86%) | $41.08 | $39.85 | 466.21 K | $2.91 B |
| 02/24/2026 | $39.97 | $40.06 (0.23%) | $40.58 | $39.84 | 651.82 K | $2.84 B |
| 02/23/2026 | $41.49 | $40.16 (-3.21%) | $41.61 | $39.56 | 555.40 K | $2.85 B |
| 02/20/2026 | $41.64 | $41.60 (-0.1%) | $42.23 | $41.04 | 606.20 K | $2.95 B |
| 02/19/2026 | $41.92 | $41.83 (-0.21%) | $42.17 | $41.36 | 544.60 K | $2.97 B |
| 02/18/2026 | $42.52 | $42.43 (-0.21%) | $43.33 | $42.32 | 625.70 K | $3.01 B |
| 02/17/2026 | $42.97 | $42.39 (-1.35%) | $43.11 | $41.70 | 585.35 K | $3.01 B |
| 02/13/2026 | $42.27 | $42.59 (0.76%) | $42.93 | $41.99 | 490.84 K | $3.02 B |
| 02/12/2026 | $44.40 | $43.81 (-1.33%) | $44.73 | $43.06 | 620.50 K | $3.11 B |
| 02/11/2026 | $45.50 | $44.27 (-2.7%) | $45.99 | $43.80 | 734.03 K | $3.14 B |
| 02/10/2026 | $46.10 | $45.41 (-1.5%) | $46.53 | $45.33 | 565.06 K | $3.22 B |
| 02/09/2026 | $45.33 | $46.23 (1.99%) | $46.27 | $45.14 | 504.97 K | $3.28 B |
| 02/06/2026 | $44.37 | $45.12 (1.69%) | $45.39 | $44.01 | 603.30 K | $3.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
