Artisan Partners Asset Management Inc. (APAM) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$43.92

north_east

$0.89 (2.07%)

Day's range

$43.16

$43.95

5 DAY PERFORMANCE

+5.65%

1 MONTH PERFORMANCE

-2.20%

3 MONTH PERFORMANCE

-5.14%

6 MONTH PERFORMANCE

+7.86%

YEAR-TO-DATE PERFORMANCE

+2.02%

1 YEAR PERFORMANCE

-9.16%

Artisan Partners Asset Management Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$42.25	$42.64 (0.92%)	$43.06	$42.11	486.12 K	$3.03 B
12/04/2025	$42.54	$42.41 (-0.31%)	$42.84	$42.28	263.81 K	$3.01 B
12/03/2025	$41.72	$42.50 (1.87%)	$42.67	$41.61	336.49 K	$3.02 B
12/02/2025	$41.57	$41.57 (0%)	$41.83	$41.00	497.00 K	$2.95 B
12/01/2025	$41.10	$41.25 (0.36%)	$41.89	$40.93	601.20 K	$2.93 B
11/28/2025	$42.06	$41.48 (-1.38%)	$42.06	$41.31	214.00 K	$2.95 B
11/26/2025	$41.64	$41.82 (0.43%)	$42.55	$41.60	801.03 K	$2.97 B
11/25/2025	$40.72	$41.60 (2.16%)	$41.67	$40.37	580.93 K	$2.95 B
11/24/2025	$41.46	$41.16 (-0.72%)	$41.52	$40.99	467.54 K	$2.92 B
11/21/2025	$40.65	$41.48 (2.04%)	$41.61	$40.53	416.92 K	$2.95 B
11/20/2025	$41.41	$40.44 (-2.34%)	$42.13	$40.32	524.13 K	$2.87 B
11/19/2025	$41.30	$41.05 (-0.61%)	$41.51	$40.82	257.78 K	$2.91 B
11/18/2025	$40.90	$41.29 (0.95%)	$41.72	$40.61	357.35 K	$2.93 B
11/17/2025	$42.01	$41.11 (-2.14%)	$42.11	$40.94	403.42 K	$2.92 B
11/14/2025	$42.38	$42.30 (-0.19%)	$42.81	$42.11	361.92 K	$3.00 B
11/13/2025	$44.05	$43.47 (-1.32%)	$44.67	$43.37	551.51 K	$3.09 B
11/12/2025	$45.26	$44.32 (-2.08%)	$45.40	$44.26	488.92 K	$3.15 B
11/11/2025	$45.06	$45.19 (0.29%)	$45.52	$44.78	486.00 K	$3.21 B
11/10/2025	$45.20	$45.06 (-0.31%)	$45.43	$44.56	283.93 K	$3.20 B
11/07/2025	$44.50	$44.91 (0.92%)	$44.95	$44.10	324.72 K	$3.19 B
11/06/2025	$44.50	$44.68 (0.4%)	$44.97	$44.00	335.81 K	$3.17 B
11/05/2025	$43.56	$44.63 (2.46%)	$44.71	$43.26	367.94 K	$3.17 B
11/04/2025	$43.40	$43.65 (0.58%)	$43.75	$43.12	298.90 K	$3.10 B
11/03/2025	$43.66	$43.75 (0.21%)	$43.82	$42.89	452.40 K	$3.11 B
10/31/2025	$43.25	$43.66 (0.95%)	$43.98	$42.78	394.11 K	$3.10 B
10/30/2025	$43.59	$43.41 (-0.41%)	$44.17	$43.06	524.10 K	$3.08 B
10/29/2025	$44.94	$43.59 (-3%)	$45.35	$43.02	609.95 K	$3.09 B
10/28/2025	$44.65	$44.17 (-1.08%)	$44.92	$44.09	616.50 K	$3.14 B
10/27/2025	$44.03	$44.70 (1.52%)	$44.85	$44.02	648.81 K	$3.17 B
10/24/2025	$43.86	$43.55 (-0.71%)	$44.13	$43.21	342.30 K	$3.09 B
10/23/2025	$43.73	$43.28 (-1.03%)	$43.83	$43.24	324.00 K	$3.07 B
10/22/2025	$43.73	$43.53 (-0.46%)	$44.00	$43.44	404.94 K	$3.09 B
10/21/2025	$43.62	$43.66 (0.09%)	$44.05	$43.59	233.15 K	$3.10 B
10/20/2025	$43.48	$43.66 (0.41%)	$44.05	$43.46	271.04 K	$3.10 B
10/17/2025	$43.70	$43.19 (-1.17%)	$44.01	$42.84	386.44 K	$3.06 B
10/16/2025	$44.14	$43.70 (-1%)	$44.44	$43.46	329.40 K	$3.10 B
10/15/2025	$44.42	$44.22 (-0.45%)	$44.71	$43.90	412.30 K	$3.14 B
10/14/2025	$42.97	$44.00 (2.4%)	$44.73	$42.87	447.70 K	$3.12 B
10/13/2025	$42.82	$43.40 (1.35%)	$43.52	$42.55	301.52 K	$3.08 B
10/10/2025	$43.83	$42.39 (-3.29%)	$44.44	$42.16	512.73 K	$3.01 B
10/09/2025	$43.95	$43.60 (-0.8%)	$44.10	$43.31	392.33 K	$3.09 B
10/08/2025	$43.77	$43.82 (0.11%)	$44.32	$43.34	269.50 K	$3.11 B
10/07/2025	$43.56	$43.52 (-0.09%)	$43.94	$43.45	340.47 K	$3.09 B
10/06/2025	$44.03	$43.55 (-1.09%)	$44.15	$43.40	321.20 K	$3.09 B
10/03/2025	$43.24	$43.94 (1.62%)	$43.95	$43.16	516.83 K	$3.12 B
10/02/2025	$42.37	$43.03 (1.56%)	$43.08	$42.28	454.60 K	$3.05 B
10/01/2025	$43.23	$42.40 (-1.92%)	$43.58	$42.35	405.14 K	$3.01 B
09/30/2025	$43.70	$43.40 (-0.69%)	$43.99	$42.86	319.00 K	$3.08 B
09/29/2025	$44.04	$43.64 (-0.91%)	$44.04	$43.33	338.07 K	$3.09 B
09/26/2025	$43.83	$43.89 (0.14%)	$44.28	$43.71	352.94 K	$3.11 B
09/25/2025	$44.00	$43.80 (-0.45%)	$44.21	$43.76	251.44 K	$3.11 B
09/24/2025	$45.00	$44.24 (-1.69%)	$45.26	$44.00	415.00 K	$3.14 B
09/23/2025	$45.51	$44.96 (-1.21%)	$45.93	$44.94	371.54 K	$3.19 B
09/22/2025	$45.45	$45.45 (0%)	$45.73	$45.14	401.54 K	$3.22 B
09/19/2025	$45.92	$45.73 (-0.41%)	$46.02	$45.18	921.50 K	$3.24 B
09/18/2025	$45.40	$45.77 (0.81%)	$45.92	$45.21	334.05 K	$3.25 B
09/17/2025	$44.95	$45.13 (0.4%)	$46.13	$44.83	403.50 K	$3.20 B
09/16/2025	$44.96	$45.01 (0.11%)	$45.25	$44.79	415.80 K	$3.19 B
09/15/2025	$46.15	$45.13 (-2.21%)	$46.30	$44.92	479.02 K	$3.20 B
09/12/2025	$46.77	$46.34 (-0.92%)	$47.06	$46.25	334.30 K	$3.29 B
09/11/2025	$46.89	$47.16 (0.58%)	$47.50	$46.37	591.25 K	$3.34 B
09/10/2025	$46.37	$46.42 (0.11%)	$46.65	$45.86	541.74 K	$3.29 B
09/09/2025	$46.30	$46.49 (0.41%)	$46.86	$46.17	394.55 K	$3.30 B
09/08/2025	$46.25	$46.64 (0.84%)	$46.71	$45.85	410.70 K	$3.31 B