5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
-4.27%
3 MONTH PERFORMANCE
+3.34%
6 MONTH PERFORMANCE
-6.87%
YEAR-TO-DATE PERFORMANCE
+4.12%
1 YEAR PERFORMANCE
-4.74%
Artisan Partners Asset Management Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $42.52 | $42.43 (-0.21%) | $43.33 | $42.32 | 625.70 K | $3.01 B |
| 02/17/2026 | $42.97 | $42.39 (-1.35%) | $43.11 | $41.70 | 585.35 K | $3.01 B |
| 02/13/2026 | $42.27 | $42.59 (0.76%) | $42.93 | $41.99 | 490.84 K | $3.02 B |
| 02/12/2026 | $44.40 | $43.81 (-1.33%) | $44.73 | $43.06 | 620.50 K | $3.11 B |
| 02/11/2026 | $45.50 | $44.27 (-2.7%) | $45.99 | $43.80 | 734.03 K | $3.14 B |
| 02/10/2026 | $46.10 | $45.41 (-1.5%) | $46.53 | $45.33 | 565.06 K | $3.22 B |
| 02/09/2026 | $45.33 | $46.23 (1.99%) | $46.27 | $45.14 | 504.97 K | $3.28 B |
| 02/06/2026 | $44.37 | $45.12 (1.69%) | $45.39 | $44.01 | 603.30 K | $3.20 B |
| 02/05/2026 | $44.14 | $44.31 (0.39%) | $44.95 | $43.65 | 901.84 K | $3.15 B |
| 02/04/2026 | $46.00 | $43.97 (-4.41%) | $46.19 | $42.51 | 1.00 M | $3.12 B |
| 02/03/2026 | $44.99 | $44.55 (-0.98%) | $45.77 | $43.50 | 830.41 K | $3.16 B |
| 02/02/2026 | $44.47 | $45.43 (2.16%) | $45.46 | $44.11 | 776.34 K | $3.23 B |
| 01/30/2026 | $43.25 | $44.52 (2.94%) | $44.68 | $43.19 | 807.70 K | $3.16 B |
| 01/29/2026 | $44.47 | $43.47 (-2.25%) | $44.83 | $43.06 | 1.09 M | $3.09 B |
| 01/28/2026 | $43.95 | $44.23 (0.64%) | $44.39 | $43.28 | 523.80 K | $3.14 B |
| 01/27/2026 | $43.59 | $43.81 (0.5%) | $43.99 | $43.08 | 347.80 K | $3.11 B |
| 01/26/2026 | $43.15 | $43.61 (1.07%) | $43.64 | $42.86 | 327.20 K | $3.10 B |
| 01/23/2026 | $43.64 | $43.09 (-1.26%) | $43.80 | $42.78 | 325.34 K | $3.06 B |
| 01/22/2026 | $44.23 | $43.98 (-0.57%) | $44.55 | $43.73 | 381.72 K | $3.12 B |
| 01/21/2026 | $43.24 | $43.99 (1.73%) | $44.20 | $43.15 | 442.50 K | $3.12 B |
| 01/20/2026 | $43.48 | $42.81 (-1.54%) | $43.75 | $42.52 | 487.40 K | $3.04 B |
| 01/16/2026 | $44.60 | $44.31 (-0.65%) | $44.75 | $44.09 | 431.30 K | $3.15 B |
| 01/15/2026 | $43.47 | $44.43 (2.21%) | $44.77 | $43.42 | 392.80 K | $3.15 B |
| 01/14/2026 | $42.48 | $43.22 (1.74%) | $43.34 | $42.27 | 359.60 K | $3.07 B |
| 01/13/2026 | $43.74 | $42.88 (-1.97%) | $43.82 | $42.37 | 306.27 K | $3.04 B |
| 01/12/2026 | $43.91 | $43.99 (0.18%) | $44.14 | $43.63 | 306.20 K | $3.12 B |
| 01/09/2026 | $43.69 | $44.32 (1.44%) | $44.38 | $43.32 | 396.40 K | $3.15 B |
| 01/08/2026 | $42.31 | $43.55 (2.93%) | $43.66 | $42.22 | 467.90 K | $3.09 B |
| 01/07/2026 | $43.30 | $42.51 (-1.82%) | $43.32 | $42.22 | 378.50 K | $3.02 B |
| 01/06/2026 | $42.58 | $43.27 (1.62%) | $43.60 | $42.46 | 600.60 K | $3.07 B |
| 01/05/2026 | $41.24 | $42.36 (2.72%) | $42.89 | $41.16 | 319.30 K | $3.01 B |
| 01/02/2026 | $40.68 | $41.41 (1.79%) | $41.41 | $40.36 | 623.13 K | $2.94 B |
| 12/31/2025 | $41.05 | $40.74 (-0.76%) | $41.19 | $40.65 | 295.20 K | $2.89 B |
| 12/30/2025 | $41.62 | $41.03 (-1.42%) | $41.70 | $41.01 | 242.23 K | $2.91 B |
| 12/29/2025 | $41.84 | $41.70 (-0.33%) | $42.04 | $41.41 | 728.50 K | $2.96 B |
| 12/26/2025 | $41.88 | $41.82 (-0.14%) | $41.95 | $41.57 | 551.72 K | $2.97 B |
| 12/24/2025 | $41.80 | $41.74 (-0.14%) | $41.83 | $41.50 | 117.20 K | $2.96 B |
| 12/23/2025 | $41.82 | $41.62 (-0.48%) | $42.13 | $41.58 | 317.90 K | $2.96 B |
| 12/22/2025 | $41.55 | $41.83 (0.67%) | $42.01 | $41.27 | 456.30 K | $2.97 B |
| 12/19/2025 | $41.56 | $41.49 (-0.17%) | $41.59 | $41.15 | 963.90 K | $2.95 B |
| 12/18/2025 | $41.93 | $41.65 (-0.67%) | $42.28 | $41.47 | 497.95 K | $2.96 B |
| 12/17/2025 | $41.69 | $41.59 (-0.24%) | $42.43 | $41.49 | 546.83 K | $2.95 B |
| 12/16/2025 | $41.61 | $41.58 (-0.07%) | $41.95 | $41.33 | 801.50 K | $2.95 B |
| 12/15/2025 | $41.90 | $41.48 (-1%) | $42.13 | $41.26 | 613.90 K | $2.95 B |
| 12/12/2025 | $41.67 | $41.49 (-0.43%) | $41.90 | $41.14 | 604.95 K | $2.95 B |
| 12/11/2025 | $41.42 | $41.47 (0.12%) | $41.75 | $41.20 | 545.32 K | $2.94 B |
| 12/10/2025 | $41.25 | $41.11 (-0.34%) | $41.38 | $39.94 | 1.10 M | $2.92 B |
| 12/09/2025 | $41.36 | $41.65 (0.7%) | $41.73 | $41.20 | 638.20 K | $2.96 B |
| 12/08/2025 | $42.74 | $41.44 (-3.04%) | $42.80 | $41.34 | 427.11 K | $2.94 B |
| 12/05/2025 | $42.25 | $42.64 (0.92%) | $43.06 | $42.11 | 486.12 K | $3.03 B |
| 12/04/2025 | $42.54 | $42.41 (-0.31%) | $42.84 | $42.28 | 263.81 K | $3.01 B |
| 12/03/2025 | $41.72 | $42.50 (1.87%) | $42.67 | $41.61 | 336.49 K | $3.02 B |
| 12/02/2025 | $41.57 | $41.57 (0%) | $41.83 | $41.00 | 497.00 K | $2.95 B |
| 12/01/2025 | $41.10 | $41.25 (0.36%) | $41.89 | $40.93 | 601.20 K | $2.93 B |
| 11/28/2025 | $42.06 | $41.48 (-1.38%) | $42.06 | $41.31 | 214.00 K | $2.95 B |
| 11/26/2025 | $41.64 | $41.82 (0.43%) | $42.55 | $41.60 | 801.03 K | $2.97 B |
| 11/25/2025 | $40.72 | $41.60 (2.16%) | $41.67 | $40.37 | 580.93 K | $2.95 B |
| 11/24/2025 | $41.46 | $41.16 (-0.72%) | $41.52 | $40.99 | 467.54 K | $2.92 B |
| 11/21/2025 | $40.65 | $41.48 (2.04%) | $41.61 | $40.53 | 416.92 K | $2.95 B |
| 11/20/2025 | $41.41 | $40.44 (-2.34%) | $42.13 | $40.32 | 524.13 K | $2.87 B |
| 11/19/2025 | $41.30 | $41.05 (-0.61%) | $41.51 | $40.82 | 257.78 K | $2.91 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.
