5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
+6.53%
3 MONTH PERFORMANCE
-5.05%
6 MONTH PERFORMANCE
+5.74%
YEAR-TO-DATE PERFORMANCE
+4.90%
1 YEAR PERFORMANCE
-3.67%
Artisan Partners Asset Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/11/2025 | $45.06 | $45.19 (0.29%) | $45.52 | $44.78 | 354.80 K | $3.21 B |
| 11/10/2025 | $45.20 | $45.06 (-0.31%) | $45.43 | $44.56 | 283.93 K | $3.20 B |
| 11/07/2025 | $44.50 | $44.91 (0.92%) | $44.95 | $44.10 | 324.72 K | $3.19 B |
| 11/06/2025 | $44.50 | $44.68 (0.4%) | $44.97 | $44.00 | 335.81 K | $3.17 B |
| 11/05/2025 | $43.56 | $44.63 (2.46%) | $44.71 | $43.26 | 367.94 K | $3.17 B |
| 11/04/2025 | $43.40 | $43.65 (0.58%) | $43.75 | $43.12 | 298.90 K | $3.10 B |
| 11/03/2025 | $43.66 | $43.75 (0.21%) | $43.82 | $42.89 | 452.40 K | $3.11 B |
| 10/31/2025 | $43.25 | $43.66 (0.95%) | $43.98 | $42.78 | 394.11 K | $3.10 B |
| 10/30/2025 | $43.59 | $43.41 (-0.41%) | $44.17 | $43.06 | 524.10 K | $3.08 B |
| 10/29/2025 | $44.94 | $43.59 (-3%) | $45.35 | $43.02 | 609.95 K | $3.09 B |
| 10/28/2025 | $44.65 | $44.17 (-1.08%) | $44.92 | $44.09 | 616.50 K | $3.14 B |
| 10/27/2025 | $44.03 | $44.70 (1.52%) | $44.85 | $44.02 | 648.81 K | $3.17 B |
| 10/24/2025 | $43.86 | $43.55 (-0.71%) | $44.13 | $43.21 | 342.30 K | $3.09 B |
| 10/23/2025 | $43.73 | $43.28 (-1.03%) | $43.83 | $43.24 | 324.00 K | $3.07 B |
| 10/22/2025 | $43.73 | $43.53 (-0.46%) | $44.00 | $43.44 | 404.94 K | $3.09 B |
| 10/21/2025 | $43.62 | $43.66 (0.09%) | $44.05 | $43.59 | 233.15 K | $3.10 B |
| 10/20/2025 | $43.48 | $43.66 (0.41%) | $44.05 | $43.46 | 271.04 K | $3.10 B |
| 10/17/2025 | $43.70 | $43.19 (-1.17%) | $44.01 | $42.84 | 386.44 K | $3.06 B |
| 10/16/2025 | $44.14 | $43.70 (-1%) | $44.44 | $43.46 | 329.40 K | $3.10 B |
| 10/15/2025 | $44.42 | $44.22 (-0.45%) | $44.71 | $43.90 | 412.30 K | $3.14 B |
| 10/14/2025 | $42.97 | $44.00 (2.4%) | $44.73 | $42.87 | 447.70 K | $3.12 B |
| 10/13/2025 | $42.82 | $43.40 (1.35%) | $43.52 | $42.55 | 301.52 K | $3.08 B |
| 10/10/2025 | $43.83 | $42.39 (-3.29%) | $44.44 | $42.16 | 512.73 K | $3.01 B |
| 10/09/2025 | $43.95 | $43.60 (-0.8%) | $44.10 | $43.31 | 392.33 K | $3.09 B |
| 10/08/2025 | $43.77 | $43.82 (0.11%) | $44.32 | $43.34 | 269.50 K | $3.11 B |
| 10/07/2025 | $43.56 | $43.52 (-0.09%) | $43.94 | $43.45 | 340.47 K | $3.09 B |
| 10/06/2025 | $44.03 | $43.55 (-1.09%) | $44.15 | $43.40 | 321.20 K | $3.09 B |
| 10/03/2025 | $43.24 | $43.94 (1.62%) | $43.95 | $43.16 | 516.83 K | $3.12 B |
| 10/02/2025 | $42.37 | $43.03 (1.56%) | $43.08 | $42.28 | 454.60 K | $3.05 B |
| 10/01/2025 | $43.23 | $42.40 (-1.92%) | $43.58 | $42.35 | 405.14 K | $3.01 B |
| 09/30/2025 | $43.70 | $43.40 (-0.69%) | $43.99 | $42.86 | 319.00 K | $3.08 B |
| 09/29/2025 | $44.04 | $43.64 (-0.91%) | $44.04 | $43.33 | 338.07 K | $3.09 B |
| 09/26/2025 | $43.83 | $43.89 (0.14%) | $44.28 | $43.71 | 352.94 K | $3.11 B |
| 09/25/2025 | $44.00 | $43.80 (-0.45%) | $44.21 | $43.76 | 251.44 K | $3.11 B |
| 09/24/2025 | $45.00 | $44.24 (-1.69%) | $45.26 | $44.00 | 415.00 K | $3.14 B |
| 09/23/2025 | $45.51 | $44.96 (-1.21%) | $45.93 | $44.94 | 371.54 K | $3.19 B |
| 09/22/2025 | $45.45 | $45.45 (0%) | $45.73 | $45.14 | 401.54 K | $3.22 B |
| 09/19/2025 | $45.92 | $45.73 (-0.41%) | $46.02 | $45.18 | 921.50 K | $3.24 B |
| 09/18/2025 | $45.40 | $45.77 (0.81%) | $45.92 | $45.21 | 334.05 K | $3.25 B |
| 09/17/2025 | $44.95 | $45.13 (0.4%) | $46.13 | $44.83 | 403.50 K | $3.20 B |
| 09/16/2025 | $44.96 | $45.01 (0.11%) | $45.25 | $44.79 | 415.80 K | $3.19 B |
| 09/15/2025 | $46.15 | $45.13 (-2.21%) | $46.30 | $44.92 | 479.02 K | $3.20 B |
| 09/12/2025 | $46.77 | $46.34 (-0.92%) | $47.06 | $46.25 | 334.30 K | $3.29 B |
| 09/11/2025 | $46.89 | $47.16 (0.58%) | $47.50 | $46.37 | 591.25 K | $3.34 B |
| 09/10/2025 | $46.37 | $46.42 (0.11%) | $46.65 | $45.86 | 541.74 K | $3.29 B |
| 09/09/2025 | $46.30 | $46.49 (0.41%) | $46.86 | $46.17 | 394.55 K | $3.30 B |
| 09/08/2025 | $46.25 | $46.64 (0.84%) | $46.71 | $45.85 | 410.70 K | $3.31 B |
| 09/05/2025 | $47.00 | $46.30 (-1.49%) | $47.32 | $45.73 | 406.25 K | $3.28 B |
| 09/04/2025 | $46.29 | $46.99 (1.51%) | $46.99 | $46.29 | 333.90 K | $3.33 B |
| 09/03/2025 | $46.07 | $46.03 (-0.09%) | $46.44 | $45.55 | 373.51 K | $3.26 B |
| 09/02/2025 | $46.13 | $46.31 (0.39%) | $46.36 | $45.80 | 352.83 K | $3.28 B |
| 08/29/2025 | $47.19 | $46.79 (-0.85%) | $47.21 | $46.59 | 289.90 K | $3.32 B |
| 08/28/2025 | $47.57 | $47.16 (-0.86%) | $47.57 | $46.89 | 316.84 K | $3.34 B |
| 08/27/2025 | $46.72 | $47.43 (1.52%) | $47.57 | $46.72 | 370.01 K | $3.36 B |
| 08/26/2025 | $46.49 | $47.02 (1.14%) | $47.13 | $46.25 | 323.70 K | $3.33 B |
| 08/25/2025 | $46.52 | $46.46 (-0.13%) | $46.86 | $46.44 | 297.40 K | $3.29 B |
| 08/22/2025 | $45.14 | $46.72 (3.5%) | $46.78 | $45.14 | 433.70 K | $3.31 B |
| 08/21/2025 | $45.06 | $44.94 (-0.27%) | $45.17 | $44.60 | 388.44 K | $3.19 B |
| 08/20/2025 | $45.63 | $45.18 (-0.99%) | $45.69 | $44.88 | 447.97 K | $3.20 B |
| 08/19/2025 | $46.05 | $45.55 (-1.09%) | $46.27 | $45.51 | 394.63 K | $3.23 B |
| 08/18/2025 | $46.32 | $46.10 (-0.47%) | $46.59 | $45.86 | 348.44 K | $3.27 B |
| 08/15/2025 | $47.22 | $46.39 (-1.76%) | $47.29 | $46.08 | 638.51 K | $3.29 B |
| 08/14/2025 | $47.79 | $47.79 (0%) | $47.98 | $47.46 | 539.30 K | $3.39 B |
| 08/13/2025 | $47.82 | $48.34 (1.09%) | $48.46 | $47.72 | 456.10 K | $3.43 B |
| 08/12/2025 | $46.92 | $47.56 (1.36%) | $47.63 | $46.71 | 635.40 K | $3.37 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.
