5 DAY PERFORMANCE
+1.18%
1 MONTH PERFORMANCE
+7.59%
3 MONTH PERFORMANCE
-13.49%
6 MONTH PERFORMANCE
-1.52%
YEAR-TO-DATE PERFORMANCE
-9.16%
1 YEAR PERFORMANCE
-17.07%
Artisan Partners Asset Management Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $40.80 | $39.78 (-2.5%) | $40.93 | $39.38 | 1.30 M | |
| 11/04/2026 | $39.51 | $40.46 (2.4%) | $40.64 | $39.08 | 1.36 M | $2.69 B |
| 11/03/2026 | $38.40 | $38.65 (0.65%) | $38.84 | $37.96 | 1.40 M | $2.57 B |
| 11/02/2026 | $37.30 | $38.43 (3.03%) | $38.48 | $37.08 | 2.25 M | $2.55 B |
| 10/30/2026 | $36.34 | $36.58 (0.66%) | $37.23 | $35.99 | 1.03 M | $2.43 B |
| 10/29/2026 | $35.10 | $36.39 (3.68%) | $36.39 | $34.89 | 1.65 M | $2.42 B |
| 10/28/2026 | $34.60 | $34.73 (0.38%) | $35.28 | $33.73 | 1.69 M | $2.31 B |
| 10/27/2026 | $33.61 | $33.20 (-1.22%) | $33.83 | $33.19 | 1.01 M | $2.20 B |
| 10/26/2026 | $33.59 | $33.34 (-0.74%) | $34.08 | $33.26 | 616.95 K | $2.21 B |
| 10/23/2026 | $34.00 | $33.57 (-1.26%) | $34.23 | $33.42 | 647.50 K | $2.40 B |
| 10/22/2026 | $32.99 | $34.40 (4.27%) | $34.53 | $32.99 | 1.24 M | $2.46 B |
| 10/21/2026 | $33.21 | $33.13 (-0.24%) | $33.45 | $32.69 | 3.00 M | $2.37 B |
| 10/20/2026 | $32.10 | $32.96 (2.68%) | $33.06 | $32.03 | 1.13 M | $2.35 B |
| 10/19/2026 | $32.24 | $32.03 (-0.65%) | $32.62 | $31.88 | 670.25 K | $2.29 B |
| 10/16/2026 | $32.92 | $32.29 (-1.91%) | $33.19 | $32.03 | 760.12 K | $2.31 B |
| 10/15/2026 | $32.02 | $32.76 (2.31%) | $32.81 | $31.75 | 799.20 K | $2.34 B |
| 10/14/2026 | $31.05 | $31.74 (2.22%) | $31.75 | $31.03 | 954.23 K | $2.27 B |
| 10/13/2026 | $32.67 | $31.25 (-4.35%) | $32.78 | $30.86 | 1.64 M | $2.23 B |
| 10/12/2026 | $32.96 | $32.43 (-1.61%) | $33.13 | $31.78 | 1.41 M | $2.32 B |
| 10/09/2026 | $33.37 | $33.46 (0.27%) | $33.79 | $33.26 | 853.80 K | $2.39 B |
| 10/08/2026 | $33.50 | $33.65 (0.45%) | $33.83 | $33.02 | 1.43 M | $2.40 B |
| 10/07/2026 | $34.69 | $33.75 (-2.71%) | $34.85 | $33.39 | 2.74 M | $2.41 B |
| 10/06/2026 | $34.65 | $35.00 (1.01%) | $35.03 | $33.80 | 3.34 M | $2.50 B |
| 10/05/2026 | $34.72 | $34.40 (-0.92%) | $34.75 | $33.68 | 1.39 M | $2.46 B |
| 10/02/2026 | $35.76 | $34.88 (-2.46%) | $35.98 | $34.85 | 1.21 M | $2.49 B |
| 10/01/2026 | $36.00 | $36.20 (0.56%) | $36.73 | $35.70 | 1.25 M | $2.58 B |
| 09/30/2026 | $36.65 | $36.12 (-1.45%) | $36.81 | $36.01 | 1.23 M | $2.58 B |
| 09/29/2026 | $35.88 | $36.42 (1.51%) | $36.42 | $35.63 | 762.07 K | $2.60 B |
| 09/28/2026 | $35.81 | $35.83 (0.06%) | $35.84 | $35.30 | 1.02 M | $2.56 B |
| 09/25/2026 | $35.88 | $36.16 (0.78%) | $36.23 | $35.59 | 412.92 K | $2.58 B |
| 09/24/2026 | $35.60 | $35.78 (0.51%) | $35.89 | $35.20 | 602.02 K | $2.55 B |
| 09/23/2026 | $35.75 | $35.62 (-0.36%) | $36.21 | $35.53 | 729.10 K | $2.54 B |
| 09/22/2026 | $37.19 | $35.93 (-3.39%) | $37.20 | $35.64 | 1.28 M | $2.57 B |
| 09/21/2026 | $36.94 | $36.78 (-0.43%) | $37.01 | $36.50 | 623.16 K | $2.63 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 |
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.
