5 DAY PERFORMANCE
-0.13%
1 MONTH PERFORMANCE
-5.42%
3 MONTH PERFORMANCE
-17.06%
6 MONTH PERFORMANCE
-18.11%
YEAR-TO-DATE PERFORMANCE
-14.05%
1 YEAR PERFORMANCE
-9.60%
Artisan Partners Asset Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $36.81 | $36.98 (0.46%) | $37.74 | $35.61 | 1.11 M | $2.90 B |
| 04/29/2025 | $37.11 | $37.56 (1.21%) | $37.66 | $36.36 | 1.08 M | $2.94 B |
| 04/28/2025 | $36.89 | $37.22 (0.89%) | $37.53 | $36.69 | 969,500 | $2.92 B |
| 04/25/2025 | $37.07 | $37.05 (-0.05%) | $37.35 | $36.72 | 751,638 | $2.40 B |
| 04/24/2025 | $36.29 | $37.17 (2.42%) | $37.22 | $36.05 | 416,529 | $2.41 B |
| 04/23/2025 | $36.65 | $36.10 (-1.5%) | $37.72 | $35.88 | 662,557 | $2.34 B |
| 04/22/2025 | $34.78 | $35.55 (2.21%) | $35.84 | $34.58 | 582,500 | $2.31 B |
| 04/21/2025 | $34.54 | $34.19 (-1.01%) | $34.74 | $33.88 | 527,100 | $2.22 B |
| 04/17/2025 | $34.88 | $35.04 (0.46%) | $35.52 | $34.88 | 402,864 | $2.27 B |
| 04/16/2025 | $35.31 | $34.89 (-1.19%) | $35.70 | $34.61 | 646,515 | $2.26 B |
| 04/15/2025 | $35.76 | $35.48 (-0.78%) | $36.30 | $35.41 | 448,328 | $2.30 B |
| 04/14/2025 | $36.03 | $35.68 (-0.97%) | $36.16 | $35.09 | 462,200 | $2.32 B |
| 04/11/2025 | $34.71 | $35.47 (2.19%) | $35.64 | $34.00 | 533,521 | $2.30 B |
| 04/10/2025 | $36.41 | $35.01 (-3.85%) | $36.44 | $33.63 | 798,600 | $2.27 B |
| 04/09/2025 | $33.22 | $37.14 (11.8%) | $37.88 | $33.21 | 1.14 M | $2.41 B |
| 04/08/2025 | $36.19 | $33.85 (-6.47%) | $36.71 | $33.38 | 1.08 M | $2.20 B |
| 04/07/2025 | $33.81 | $34.69 (2.6%) | $36.74 | $32.75 | 944,034 | $2.25 B |
| 04/04/2025 | $35.40 | $35.36 (-0.11%) | $36.32 | $34.71 | 973,034 | $2.29 B |
| 04/03/2025 | $38.21 | $37.00 (-3.17%) | $38.44 | $36.40 | 965,714 | $2.40 B |
| 04/02/2025 | $39.01 | $40.22 (3.1%) | $40.53 | $38.81 | 356,735 | $2.61 B |
| 04/01/2025 | $38.90 | $39.61 (1.83%) | $39.86 | $38.78 | 366,700 | $2.57 B |
| 03/31/2025 | $38.70 | $39.10 (1.03%) | $39.33 | $38.45 | 556,486 | $2.54 B |
| 03/28/2025 | $40.14 | $39.12 (-2.54%) | $40.32 | $38.83 | 382,959 | $2.54 B |
| 03/27/2025 | $40.79 | $40.28 (-1.25%) | $40.93 | $40.00 | 497,301 | $2.61 B |
| 03/26/2025 | $41.43 | $40.84 (-1.42%) | $41.67 | $40.64 | 421,700 | $2.65 B |
| 03/25/2025 | $41.78 | $41.32 (-1.1%) | $41.87 | $41.25 | 448,900 | $2.68 B |
| 03/24/2025 | $41.05 | $41.51 (1.12%) | $41.73 | $40.80 | 567,100 | $2.69 B |
| 03/21/2025 | $40.11 | $40.34 (0.57%) | $40.49 | $39.78 | 1.35 M | $2.62 B |
| 03/20/2025 | $40.40 | $40.42 (0.05%) | $41.08 | $40.35 | 448,549 | $2.62 B |
| 03/19/2025 | $40.32 | $40.85 (1.31%) | $41.34 | $40.32 | 614,243 | $2.65 B |
| 03/18/2025 | $40.25 | $40.34 (0.22%) | $40.71 | $40.10 | 399,500 | $2.62 B |
| 03/17/2025 | $39.41 | $40.44 (2.61%) | $40.64 | $39.41 | 377,307 | $2.62 B |
| 03/14/2025 | $39.26 | $39.54 (0.71%) | $39.70 | $38.84 | 536,200 | $2.57 B |
| 03/13/2025 | $38.99 | $38.51 (-1.23%) | $39.32 | $38.33 | 423,028 | $2.50 B |
| 03/12/2025 | $40.26 | $38.63 (-4.05%) | $40.41 | $38.58 | 801,205 | $2.51 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 |
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.
