Artisan Partners Asset Management Inc. (APAM) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$44.30

$0.75 (1.72%)

Last update: 12:10 AM EST

Day's range

$43.32

$44.38

5 DAY PERFORMANCE

+4.58%

1 MONTH PERFORMANCE

+7.76%

3 MONTH PERFORMANCE

+4.51%

6 MONTH PERFORMANCE

-7.94%

YEAR-TO-DATE PERFORMANCE

+8.74%

1 YEAR PERFORMANCE

+8.77%

Artisan Partners Asset Management Inc - Class A Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$43.69	$44.32 (1.44%)	$44.40	$43.32	301.35 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
11/18/2025	$40.90	$41.29 (0.95%)	$41.72	$40.61	357.35 K	$2.93 B
11/17/2025	$42.01	$41.11 (-2.14%)	$42.11	$40.94	403.42 K	$2.92 B
11/14/2025	$42.38	$42.30 (-0.19%)	$42.81	$42.11	361.92 K	$3.00 B
11/13/2025	$44.05	$43.47 (-1.32%)	$44.67	$43.37	551.51 K	$3.09 B
11/12/2025	$45.26	$44.32 (-2.08%)	$45.40	$44.26	488.92 K	$3.15 B
11/11/2025	$45.06	$45.19 (0.29%)	$45.52	$44.78	486.00 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