5 DAY PERFORMANCE
+1.87%
1 MONTH PERFORMANCE
-12.42%
3 MONTH PERFORMANCE
+3.15%
6 MONTH PERFORMANCE
+3.09%
YEAR-TO-DATE PERFORMANCE
-9.16%
1 YEAR PERFORMANCE
-19.07%
Artisan Partners Asset Management Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $36.94 | $36.82 (-0.32%) | $36.98 | $36.55 | 235.67 K | $2.62 B |
| 09/18/2026 | $36.42 | $36.68 (0.71%) | $36.72 | $36.33 | 1.86 M | $2.62 B |
| 09/17/2026 | $36.69 | $36.53 (-0.44%) | $37.00 | $36.35 | 759.80 K | $2.61 B |
| 09/16/2026 | $36.78 | $36.33 (-1.22%) | $37.19 | $35.81 | 712.40 K | $2.59 B |
| 09/15/2026 | $37.39 | $36.73 (-1.77%) | $37.45 | $36.62 | 706.60 K | $2.62 B |
| 09/14/2026 | $38.00 | $37.49 (-1.34%) | $38.45 | $37.33 | 606.74 K | $2.68 B |
| 09/11/2026 | $40.04 | $37.91 (-5.32%) | $40.13 | $37.49 | 1.16 M | $2.71 B |
| 09/10/2026 | $40.03 | $39.70 (-0.82%) | $40.37 | $39.55 | 487.50 K | $2.83 B |
| 09/09/2026 | $41.16 | $40.21 (-2.31%) | $41.16 | $40.18 | 679.60 K | $2.87 B |
| 09/08/2026 | $41.19 | $41.06 (-0.32%) | $41.57 | $40.97 | 649.00 K | $2.93 B |
| 09/04/2026 | $40.75 | $41.57 (2.01%) | $41.62 | $40.69 | 554.00 K | $2.97 B |
| 09/03/2026 | $41.76 | $41.15 (-1.46%) | $42.43 | $40.40 | 1.13 M | $2.94 B |
| 09/02/2026 | $41.94 | $41.17 (-1.84%) | $42.45 | $41.16 | 757.40 K | $2.94 B |
| 09/01/2026 | $42.31 | $41.70 (-1.44%) | $43.12 | $41.68 | 874.70 K | $2.98 B |
| 08/31/2026 | $43.24 | $42.57 (-1.55%) | $43.61 | $42.49 | 1.41 M | $3.04 B |
| 08/28/2026 | $43.68 | $43.47 (-0.48%) | $44.27 | $43.45 | 400.13 K | $3.10 B |
| 08/27/2026 | $43.52 | $43.55 (0.07%) | $44.09 | $43.28 | 777.10 K | $3.11 B |
| 08/26/2026 | $43.64 | $43.53 (-0.25%) | $43.70 | $43.11 | 515.60 K | $3.11 B |
| 08/25/2026 | $43.09 | $43.64 (1.28%) | $43.65 | $42.59 | 542.72 K | $3.12 B |
| 08/24/2026 | $42.30 | $42.98 (1.61%) | $43.16 | $42.30 | 419.10 K | $3.07 B |
| 08/21/2026 | $42.30 | $42.26 (-0.09%) | $42.83 | $41.86 | 622.14 K | $3.02 B |
| 08/20/2026 | $42.20 | $42.05 (-0.36%) | $42.64 | $41.93 | 558.02 K | $3.00 B |
| 08/19/2026 | $42.01 | $42.50 (1.17%) | $42.76 | $41.92 | 670.14 K | $3.03 B |
| 08/18/2026 | $41.57 | $41.67 (0.24%) | $41.97 | $41.07 | 450.83 K | $2.98 B |
| 08/17/2026 | $41.27 | $41.48 (0.51%) | $41.73 | $41.15 | 1.50 M | $2.96 B |
| 08/14/2026 | $42.65 | $42.18 (-1.1%) | $42.65 | $41.97 | 655.00 K | $3.01 B |
| 08/13/2026 | $41.95 | $42.68 (1.74%) | $42.74 | $41.56 | 1.04 M | $3.05 B |
| 08/12/2026 | $43.29 | $41.78 (-3.49%) | $43.29 | $41.66 | 1.10 M | $2.98 B |
| 08/11/2026 | $42.20 | $43.32 (2.65%) | $43.35 | $42.20 | 731.30 K | $3.09 B |
| 08/10/2026 | $42.41 | $42.20 (-0.5%) | $42.67 | $41.79 | 660.92 K | $3.01 B |
| 08/07/2026 | $43.10 | $42.55 (-1.28%) | $43.81 | $42.42 | 1.05 M | $3.04 B |
| 08/06/2026 | $42.78 | $43.05 (0.63%) | $43.22 | $42.61 | 715.48 K | $3.07 B |
| 08/05/2026 | $42.77 | $42.78 (0.02%) | $43.31 | $42.58 | 694.10 K | $3.05 B |
| 08/04/2026 | $42.20 | $42.70 (1.18%) | $42.93 | $41.98 | 1.04 M | $3.05 B |
| 08/03/2026 | $39.55 | $42.11 (6.47%) | $42.22 | $39.52 | 1.20 M | $3.01 B |
| 07/31/2026 | $39.39 | $39.24 (-0.38%) | $39.70 | $38.92 | 791.52 K | $2.80 B |
| 07/30/2026 | $40.39 | $39.66 (-1.81%) | $40.44 | $39.59 | 914.80 K | $2.83 B |
| 07/29/2026 | $41.90 | $40.34 (-3.72%) | $42.39 | $39.44 | 1.50 M | $2.88 B |
| 07/28/2026 | $40.33 | $40.88 (1.36%) | $41.77 | $40.19 | 1.15 M | $2.92 B |
| 07/27/2026 | $39.96 | $40.29 (0.83%) | $40.74 | $39.64 | 1.13 M | $2.88 B |
| 07/24/2026 | $38.75 | $39.34 (1.52%) | $39.53 | $38.68 | 488.60 K | $2.81 B |
| 07/23/2026 | $38.61 | $38.52 (-0.23%) | $38.94 | $38.48 | 871.00 K | $2.55 B |
| 07/22/2026 | $39.25 | $38.98 (-0.69%) | $39.69 | $38.83 | 608.12 K | $2.58 B |
| 07/21/2026 | $38.48 | $39.21 (1.9%) | $39.42 | $38.48 | 1.01 M | $2.59 B |
| 07/20/2026 | $38.44 | $38.47 (0.08%) | $38.67 | $38.07 | 626.61 K | $2.54 B |
| 07/17/2026 | $38.56 | $38.51 (-0.13%) | $39.19 | $38.11 | 840.10 K | $2.55 B |
| 07/16/2026 | $39.13 | $39.19 (0.15%) | $39.64 | $38.90 | 1.20 M | $2.59 B |
| 07/15/2026 | $39.27 | $39.25 (-0.05%) | $40.50 | $39.01 | 1.31 M | $2.59 B |
| 07/14/2026 | $36.66 | $38.36 (4.64%) | $38.57 | $36.66 | 1.48 M | $2.54 B |
| 07/13/2026 | $36.49 | $36.68 (0.52%) | $36.95 | $35.94 | 937.76 K | $2.42 B |
| 07/10/2026 | $36.66 | $36.49 (-0.46%) | $37.21 | $36.17 | 649.64 K | $2.41 B |
| 07/09/2026 | $35.89 | $36.62 (2.03%) | $36.70 | $35.75 | 761.20 K | $2.42 B |
| 07/08/2026 | $35.49 | $35.76 (0.76%) | $35.86 | $35.40 | 712.31 K | $2.36 B |
| 07/07/2026 | $36.39 | $36.03 (-0.99%) | $36.81 | $36.00 | 677.01 K | $2.38 B |
| 07/06/2026 | $35.55 | $36.18 (1.77%) | $36.54 | $35.35 | 768.81 K | $2.39 B |
| 07/02/2026 | $34.50 | $35.41 (2.64%) | $35.53 | $34.12 | 1.34 M | $2.34 B |
| 07/01/2026 | $34.58 | $33.97 (-1.76%) | $34.88 | $33.96 | 1.19 M | $2.25 B |
| 06/30/2026 | $34.66 | $34.53 (-0.38%) | $35.21 | $34.42 | 860.95 K | $2.28 B |
| 06/29/2026 | $35.22 | $34.99 (-0.65%) | $35.48 | $34.41 | 911.00 K | $2.31 B |
| 06/26/2026 | $34.78 | $35.57 (2.27%) | $35.64 | $34.78 | 2.00 M | $2.35 B |
| 06/25/2026 | $35.00 | $34.84 (-0.46%) | $35.80 | $34.54 | 548.14 K | $2.30 B |
| 06/24/2026 | $35.53 | $34.85 (-1.91%) | $35.60 | $34.64 | 612.44 K | $2.30 B |
| 06/23/2026 | $35.84 | $35.43 (-1.14%) | $36.08 | $35.24 | 475.60 K | $2.34 B |
| 06/22/2026 | $35.86 | $35.98 (0.33%) | $36.43 | $35.78 | 693.65 K | $2.38 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.
