5 DAY PERFORMANCE
-2.99%
1 MONTH PERFORMANCE
-5.37%
3 MONTH PERFORMANCE
-12.46%
6 MONTH PERFORMANCE
+3.24%
YEAR-TO-DATE PERFORMANCE
-2.93%
1 YEAR PERFORMANCE
-3.89%
Artisan Partners Asset Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $40.26 | $38.63 (-4.05%) | $40.41 | $38.58 | 801,179 | $2.56 B |
| 03/11/2025 | $42.40 | $39.85 (-6.01%) | $42.70 | $39.47 | 1.74 M | $2.59 B |
| 03/10/2025 | $42.15 | $42.31 (0.38%) | $43.05 | $41.60 | 714,700 | $2.75 B |
| 03/07/2025 | $42.02 | $43.08 (2.52%) | $43.27 | $41.30 | 558,146 | $2.80 B |
| 03/06/2025 | $41.41 | $42.29 (2.13%) | $42.48 | $41.07 | 837,700 | $2.74 B |
| 03/05/2025 | $40.86 | $41.98 (2.74%) | $42.01 | $40.57 | 580,439 | $2.72 B |
| 03/04/2025 | $40.83 | $40.51 (-0.78%) | $41.40 | $39.28 | 665,942 | $2.63 B |
| 03/03/2025 | $42.56 | $41.69 (-2.04%) | $42.86 | $41.47 | 438,414 | $2.71 B |
| 02/28/2025 | $41.25 | $42.22 (2.35%) | $42.28 | $41.25 | 559,120 | $2.74 B |
| 02/27/2025 | $42.31 | $41.28 (-2.43%) | $42.75 | $41.07 | 567,043 | $2.68 B |
| 02/26/2025 | $42.29 | $42.36 (0.17%) | $42.83 | $42.15 | 326,103 | $2.75 B |
| 02/25/2025 | $42.30 | $42.29 (-0.02%) | $42.58 | $41.66 | 495,900 | $2.74 B |
| 02/24/2025 | $42.36 | $42.07 (-0.68%) | $42.72 | $41.92 | 343,400 | $2.74 B |
| 02/21/2025 | $44.31 | $42.21 (-4.74%) | $44.36 | $41.46 | 649,916 | $2.75 B |
| 02/20/2025 | $44.38 | $43.93 (-1.01%) | $44.55 | $43.68 | 380,707 | $2.86 B |
| 02/19/2025 | $44.02 | $44.53 (1.16%) | $44.73 | $43.95 | 355,082 | $2.90 B |
| 02/18/2025 | $43.64 | $44.57 (2.13%) | $44.71 | $43.58 | 542,500 | $2.90 B |
| 02/14/2025 | $43.24 | $43.53 (0.67%) | $43.67 | $42.84 | 388,194 | $2.83 B |
| 02/13/2025 | $44.51 | $44.31 (-0.45%) | $44.60 | $43.91 | 438,712 | $2.88 B |
| 02/12/2025 | $44.40 | $44.16 (-0.54%) | $44.44 | $43.71 | 570,518 | $2.87 B |
| 02/11/2025 | $44.21 | $45.32 (2.51%) | $45.33 | $44.05 | 451,309 | $2.95 B |
| 02/10/2025 | $44.91 | $44.55 (-0.8%) | $44.91 | $43.97 | 342,137 | $2.90 B |
| 02/07/2025 | $45.00 | $44.52 (-1.07%) | $45.11 | $44.43 | 499,631 | $2.90 B |
| 02/06/2025 | $44.94 | $44.94 (0%) | $45.45 | $44.41 | 508,436 | $2.93 B |
| 02/05/2025 | $45.94 | $44.80 (-2.48%) | $47.13 | $43.86 | 1.08 M | $2.92 B |
| 02/04/2025 | $43.74 | $44.57 (1.9%) | $44.81 | $43.54 | 837,514 | $2.90 B |
| 02/03/2025 | $43.60 | $43.73 (0.3%) | $44.27 | $43.06 | 549,000 | $2.85 B |
| 01/31/2025 | $44.84 | $44.69 (-0.33%) | $45.11 | $44.36 | 432,400 | $2.91 B |
| 01/30/2025 | $44.67 | $44.61 (-0.13%) | $45.04 | $44.37 | 270,700 | $2.90 B |
| 01/29/2025 | $44.40 | $44.07 (-0.74%) | $44.59 | $43.70 | 354,700 | $2.87 B |
| 01/28/2025 | $44.32 | $44.53 (0.47%) | $45.06 | $44.32 | 347,200 | $2.90 B |
| 01/27/2025 | $43.90 | $44.39 (1.12%) | $44.46 | $43.67 | 398,028 | $2.89 B |
| 01/24/2025 | $44.00 | $44.15 (0.34%) | $44.62 | $43.81 | 338,341 | $2.87 B |
| 01/23/2025 | $43.64 | $44.36 (1.65%) | $44.58 | $43.64 | 418,400 | $2.89 B |
| 01/22/2025 | $43.75 | $43.81 (0.14%) | $44.07 | $43.41 | 646,900 | $2.85 B |
| 01/21/2025 | $43.17 | $43.90 (1.69%) | $44.22 | $43.17 | 474,553 | $2.86 B |
| 01/17/2025 | $42.98 | $42.87 (-0.26%) | $43.10 | $42.55 | 377,347 | $2.79 B |
| 01/16/2025 | $42.00 | $42.48 (1.14%) | $42.62 | $41.98 | 476,747 | $2.77 B |
| 01/15/2025 | $42.57 | $41.98 (-1.39%) | $42.70 | $41.52 | 432,316 | $2.73 B |
| 01/14/2025 | $40.80 | $41.28 (1.18%) | $41.34 | $40.57 | 305,117 | $2.69 B |
| 01/13/2025 | $40.19 | $40.62 (1.07%) | $40.76 | $39.86 | 466,000 | $2.64 B |
| 01/10/2025 | $41.30 | $40.73 (-1.38%) | $41.48 | $40.54 | 465,500 | $2.65 B |
| 01/08/2025 | $41.10 | $41.99 (2.17%) | $42.05 | $41.00 | 710,536 | $2.73 B |
| 01/07/2025 | $42.00 | $41.41 (-1.4%) | $42.00 | $40.87 | 438,935 | $2.70 B |
| 01/06/2025 | $42.95 | $41.79 (-2.7%) | $43.00 | $41.72 | 457,300 | $2.72 B |
| 01/03/2025 | $42.68 | $42.77 (0.21%) | $43.15 | $42.35 | 348,907 | $2.78 B |
| 01/02/2025 | $43.31 | $42.51 (-1.85%) | $43.61 | $42.45 | 324,409 | $2.77 B |
| 12/31/2024 | $43.43 | $43.05 (-0.87%) | $43.69 | $42.94 | 304,840 | $2.80 B |
| 12/30/2024 | $43.50 | $43.21 (-0.67%) | $43.77 | $43.03 | 345,136 | $2.81 B |
| 12/27/2024 | $44.21 | $43.97 (-0.54%) | $44.69 | $43.52 | 212,600 | $2.86 B |
| 12/26/2024 | $43.79 | $44.66 (1.99%) | $44.89 | $43.79 | 258,000 | $2.91 B |
| 12/24/2024 | $44.11 | $44.24 (0.29%) | $44.35 | $43.93 | 185,803 | $2.88 B |
| 12/23/2024 | $43.48 | $43.91 (0.99%) | $44.03 | $43.36 | 269,400 | $2.86 B |
| 12/20/2024 | $42.65 | $43.74 (2.56%) | $43.81 | $42.33 | 1.24 M | $2.85 B |
| 12/19/2024 | $43.67 | $43.16 (-1.17%) | $44.21 | $42.98 | 473,534 | $2.81 B |
| 12/18/2024 | $46.00 | $43.16 (-6.17%) | $46.14 | $42.98 | 520,900 | $2.81 B |
| 12/17/2024 | $46.92 | $45.77 (-2.45%) | $47.11 | $45.75 | 446,300 | $2.98 B |
| 12/16/2024 | $46.97 | $47.38 (0.87%) | $47.65 | $46.82 | 322,200 | $3.08 B |
| 12/13/2024 | $47.70 | $46.96 (-1.55%) | $47.86 | $46.84 | 262,231 | $3.06 B |
| 12/12/2024 | $48.04 | $47.74 (-0.62%) | $48.30 | $47.62 | 263,217 | $3.11 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.
