5 DAY PERFORMANCE
+3.15%
1 MONTH PERFORMANCE
-2.04%
3 MONTH PERFORMANCE
+3.01%
6 MONTH PERFORMANCE
-11.08%
YEAR-TO-DATE PERFORMANCE
-9.16%
1 YEAR PERFORMANCE
-13.57%
Artisan Partners Asset Management Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $38.04 | $37.84 (-0.53%) | $38.22 | $37.58 | 587.50 K | $2.50 B |
| 05/05/2026 | $36.94 | $37.58 (1.73%) | $37.85 | $36.94 | 632.00 K | $2.48 B |
| 05/04/2026 | $37.30 | $36.85 (-1.21%) | $37.72 | $36.73 | 858.50 K | $2.44 B |
| 05/01/2026 | $37.56 | $37.55 (-0.03%) | $38.12 | $37.01 | 1.11 M | $2.48 B |
| 04/30/2026 | $36.48 | $37.44 (2.63%) | $37.64 | $36.48 | 1.05 M | $2.47 B |
| 04/29/2026 | $35.96 | $36.63 (1.86%) | $38.11 | $35.85 | 1.12 M | $2.42 B |
| 04/28/2026 | $38.35 | $37.83 (-1.36%) | $38.49 | $37.55 | 787.73 K | $2.50 B |
| 04/27/2026 | $37.73 | $38.13 (1.06%) | $38.38 | $37.61 | 622.31 K | $2.52 B |
| 04/24/2026 | $38.02 | $37.78 (-0.63%) | $38.40 | $37.70 | 492.20 K | $2.50 B |
| 04/23/2026 | $38.50 | $38.12 (-0.99%) | $38.75 | $37.67 | 539.60 K | $2.52 B |
| 04/22/2026 | $38.19 | $38.44 (0.65%) | $38.55 | $37.91 | 653.10 K | $2.54 B |
| 04/21/2026 | $37.64 | $37.93 (0.77%) | $38.57 | $37.41 | 768.43 K | $2.51 B |
| 04/20/2026 | $37.57 | $37.61 (0.11%) | $38.04 | $37.37 | 611.91 K | $2.49 B |
| 04/17/2026 | $37.46 | $37.68 (0.59%) | $38.40 | $37.35 | 691.22 K | $2.49 B |
| 04/16/2026 | $37.56 | $36.96 (-1.6%) | $37.86 | $36.73 | 724.30 K | $2.44 B |
| 04/15/2026 | $37.94 | $37.59 (-0.92%) | $38.26 | $37.38 | 1.13 M | $2.48 B |
| 04/14/2026 | $37.08 | $37.86 (2.1%) | $38.05 | $37.08 | 624.04 K | $2.50 B |
| 04/13/2026 | $36.54 | $36.91 (1.01%) | $36.92 | $36.00 | 655.60 K | $2.44 B |
| 04/10/2026 | $36.98 | $36.82 (-0.43%) | $36.99 | $36.60 | 422.60 K | $2.43 B |
| 04/09/2026 | $36.42 | $37.04 (1.7%) | $37.12 | $36.29 | 549.30 K | $2.45 B |
| 04/08/2026 | $36.76 | $36.80 (0.11%) | $37.14 | $36.28 | 1.08 M | $2.43 B |
| 04/07/2026 | $36.01 | $35.52 (-1.36%) | $36.30 | $35.12 | 1.49 M | $2.35 B |
| 04/06/2026 | $36.39 | $36.18 (-0.58%) | $36.75 | $35.60 | 772.70 K | $2.39 B |
| 04/02/2026 | $35.80 | $36.57 (2.15%) | $36.63 | $35.31 | 1.06 M | $2.42 B |
| 04/01/2026 | $36.64 | $36.56 (-0.22%) | $37.00 | $35.93 | 736.20 K | $2.42 B |
| 03/31/2026 | $36.14 | $36.39 (0.69%) | $36.83 | $35.59 | 1.04 M | $2.41 B |
| 03/30/2026 | $35.41 | $35.60 (0.54%) | $35.75 | $35.00 | 684.35 K | $2.35 B |
| 03/27/2026 | $36.00 | $35.13 (-2.42%) | $36.17 | $34.99 | 838.09 K | $2.32 B |
| 03/26/2026 | $36.44 | $36.30 (-0.38%) | $36.95 | $36.19 | 916.10 K | $2.40 B |
| 03/25/2026 | $36.23 | $36.71 (1.32%) | $36.85 | $36.03 | 629.80 K | $2.43 B |
| 03/24/2026 | $35.49 | $35.81 (0.9%) | $36.19 | $35.35 | 828.18 K | $2.37 B |
| 03/23/2026 | $36.76 | $35.93 (-2.26%) | $36.95 | $35.90 | 733.22 K | $2.37 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.
