5 DAY PERFORMANCE
-5.68%
1 MONTH PERFORMANCE
+2.72%
3 MONTH PERFORMANCE
-1.60%
6 MONTH PERFORMANCE
-17.97%
YEAR-TO-DATE PERFORMANCE
-9.16%
1 YEAR PERFORMANCE
-18.23%
Artisan Partners Asset Management Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $43.10 | $43.42 (0.74%) | $43.69 | $43.09 | 43.25 K | |
| 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 |
| 06/18/2026 | $36.46 | $35.88 (-1.59%) | $36.58 | $35.54 | 1.20 M | $2.37 B |
| 06/17/2026 | $36.28 | $36.16 (-0.33%) | $37.07 | $36.01 | 697.43 K | $2.39 B |
| 06/16/2026 | $36.33 | $36.45 (0.33%) | $36.72 | $36.33 | 468.42 K | $2.41 B |
| 06/15/2026 | $36.45 | $36.06 (-1.07%) | $36.80 | $35.94 | 448.80 K | $2.38 B |
| 06/12/2026 | $35.85 | $35.88 (0.08%) | $36.41 | $35.74 | 426.22 K | $2.37 B |
| 06/11/2026 | $34.56 | $35.48 (2.66%) | $35.53 | $34.56 | 701.70 K | $2.35 B |
| 06/10/2026 | $35.15 | $34.53 (-1.76%) | $35.33 | $34.37 | 842.71 K | $2.28 B |
| 06/09/2026 | $35.15 | $35.22 (0.2%) | $36.14 | $34.87 | 1.45 M | $2.33 B |
| 06/08/2026 | $37.15 | $34.79 (-6.35%) | $37.36 | $34.78 | 1.50 M | $2.30 B |
| 06/05/2026 | $37.26 | $37.19 (-0.19%) | $37.49 | $36.86 | 530.80 K | $2.46 B |
| 06/04/2026 | $37.14 | $37.46 (0.86%) | $38.05 | $36.82 | 733.70 K | $2.48 B |
| 06/03/2026 | $36.87 | $36.54 (-0.9%) | $36.88 | $35.75 | 600.00 K | $2.42 B |
| 06/02/2026 | $37.29 | $37.33 (0.11%) | $37.68 | $37.23 | 551.32 K | $2.47 B |
| 06/01/2026 | $37.32 | $37.36 (0.11%) | $37.76 | $37.07 | 713.42 K | $2.47 B |
| 05/29/2026 | $37.09 | $37.44 (0.94%) | $37.84 | $37.06 | 753.70 K | $2.47 B |
| 05/28/2026 | $37.81 | $37.25 (-1.48%) | $37.98 | $37.01 | 787.30 K | $2.46 B |
| 05/27/2026 | $38.05 | $37.99 (-0.16%) | $38.24 | $37.71 | 1.14 M | $2.51 B |
| 05/26/2026 | $37.86 | $37.93 (0.18%) | $38.10 | $37.69 | 444.23 K | $2.51 B |
| 05/22/2026 | $37.16 | $37.78 (1.67%) | $37.78 | $37.16 | 662.20 K | $2.50 B |
| 05/21/2026 | $36.05 | $37.12 (2.97%) | $37.21 | $36.01 | 806.75 K | $2.45 B |
| 05/20/2026 | $36.25 | $36.45 (0.55%) | $36.91 | $35.75 | 899.45 K | $2.41 B |
| 05/19/2026 | $36.59 | $36.19 (-1.09%) | $36.59 | $36.00 | 589.00 K | $2.39 B |
| 05/18/2026 | $36.49 | $36.68 (0.52%) | $36.94 | $36.24 | 661.60 K | $2.42 B |
| 05/15/2026 | $36.40 | $36.43 (0.08%) | $36.60 | $36.01 | 699.55 K | $2.41 B |
| 05/14/2026 | $37.39 | $37.26 (-0.35%) | $37.81 | $37.06 | 778.54 K | $2.46 B |
| 05/13/2026 | $36.73 | $36.88 (0.41%) | $37.01 | $36.35 | 924.24 K | $2.44 B |
| 05/12/2026 | $37.53 | $36.94 (-1.57%) | $37.53 | $36.56 | 778.50 K | $2.44 B |
| 05/11/2026 | $37.93 | $37.61 (-0.84%) | $38.09 | $37.57 | 622.70 K | $2.49 B |
| 05/08/2026 | $37.61 | $38.02 (1.09%) | $38.08 | $37.30 | 480.40 K | $2.51 B |
| 05/07/2026 | $38.00 | $37.61 (-1.03%) | $38.18 | $37.35 | 529.70 K | $2.49 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.
