5 DAY PERFORMANCE
-1.20%
1 MONTH PERFORMANCE
+8.19%
3 MONTH PERFORMANCE
+29.99%
6 MONTH PERFORMANCE
+5.48%
YEAR-TO-DATE PERFORMANCE
+7.34%
1 YEAR PERFORMANCE
+7.84%
Artisan Partners Asset Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $45.28 | $46.21 (2.05%) | $46.45 | $45.15 | 825.03 K | $3.02 B |
| 07/21/2025 | $46.45 | $45.26 (-2.56%) | $46.64 | $45.19 | 677.33 K | $2.96 B |
| 07/18/2025 | $47.09 | $46.35 (-1.57%) | $47.16 | $46.14 | 700.41 K | $3.03 B |
| 07/17/2025 | $46.29 | $46.77 (1.04%) | $47.23 | $46.29 | 648.50 K | $3.06 B |
| 07/16/2025 | $45.84 | $46.38 (1.18%) | $46.54 | $45.34 | 381.65 K | $3.03 B |
| 07/15/2025 | $46.70 | $45.41 (-2.76%) | $46.84 | $45.20 | 610.91 K | $2.97 B |
| 07/14/2025 | $46.80 | $46.82 (0.04%) | $46.99 | $46.25 | 613.10 K | $3.06 B |
| 07/11/2025 | $48.12 | $46.89 (-2.56%) | $48.12 | $46.50 | 948.00 K | $3.07 B |
| 07/10/2025 | $47.50 | $48.12 (1.31%) | $48.50 | $47.30 | 706.63 K | $3.15 B |
| 07/09/2025 | $46.95 | $47.34 (0.83%) | $47.34 | $46.65 | 341.10 K | $3.10 B |
| 07/08/2025 | $46.61 | $46.65 (0.09%) | $46.84 | $46.26 | 395.91 K | $3.05 B |
| 07/07/2025 | $46.35 | $46.42 (0.15%) | $47.09 | $45.93 | 669.90 K | $3.04 B |
| 07/03/2025 | $46.79 | $46.49 (-0.64%) | $46.91 | $46.21 | 298.80 K | $3.04 B |
| 07/02/2025 | $45.42 | $46.50 (2.38%) | $46.56 | $45.38 | 445.51 K | $3.04 B |
| 07/01/2025 | $44.18 | $45.49 (2.97%) | $45.94 | $44.18 | 512.92 K | $2.98 B |
| 06/30/2025 | $44.82 | $44.33 (-1.09%) | $45.15 | $44.07 | 457.94 K | $2.90 B |
| 06/27/2025 | $44.73 | $44.55 (-0.4%) | $45.21 | $44.27 | 1.31 M | $2.91 B |
| 06/26/2025 | $43.72 | $44.53 (1.85%) | $44.55 | $43.59 | 380.70 K | $2.91 B |
| 06/25/2025 | $43.72 | $43.75 (0.07%) | $43.94 | $43.40 | 500.20 K | $2.86 B |
| 06/24/2025 | $43.31 | $43.72 (0.95%) | $43.83 | $43.14 | 570.15 K | $2.86 B |
| 06/23/2025 | $42.37 | $42.82 (1.06%) | $42.83 | $41.47 | 549.00 K | $2.80 B |
| 06/20/2025 | $42.44 | $42.71 (0.64%) | $42.82 | $42.10 | 1.63 M | $2.79 B |
| 06/18/2025 | $41.75 | $42.19 (1.05%) | $42.72 | $41.75 | 480.65 K | $2.76 B |
| 06/17/2025 | $42.65 | $41.80 (-1.99%) | $42.98 | $41.63 | 546.43 K | $2.73 B |
| 06/16/2025 | $42.86 | $42.99 (0.3%) | $43.48 | $42.52 | 614.17 K | $2.81 B |
| 06/13/2025 | $42.21 | $42.31 (0.24%) | $43.14 | $41.73 | 665.62 K | $2.77 B |
| 06/12/2025 | $42.27 | $42.98 (1.68%) | $43.06 | $41.89 | 696.92 K | $2.81 B |
| 06/11/2025 | $42.03 | $42.62 (1.4%) | $42.88 | $41.98 | 766.80 K | $2.79 B |
| 06/10/2025 | $41.49 | $41.94 (1.08%) | $41.95 | $41.09 | 408.41 K | $2.74 B |
| 06/09/2025 | $40.99 | $41.36 (0.9%) | $41.73 | $40.72 | 288.70 K | $2.70 B |
| 06/06/2025 | $41.11 | $40.72 (-0.95%) | $41.15 | $40.33 | 290.41 K | $2.66 B |
| 06/05/2025 | $40.72 | $40.27 (-1.11%) | $40.72 | $40.18 | 319.20 K | $2.63 B |
| 06/04/2025 | $40.43 | $40.53 (0.25%) | $40.76 | $40.31 | 334.83 K | $2.65 B |
| 06/03/2025 | $40.03 | $40.45 (1.05%) | $40.58 | $39.69 | 379.44 K | $2.65 B |
| 06/02/2025 | $40.22 | $40.12 (-0.25%) | $40.37 | $39.49 | 495.91 K | $2.62 B |
| 05/30/2025 | $40.53 | $40.30 (-0.57%) | $40.81 | $40.02 | 626.70 K | $2.64 B |
| 05/29/2025 | $41.06 | $40.72 (-0.83%) | $41.40 | $40.39 | 724.10 K | $2.66 B |
| 05/28/2025 | $41.19 | $40.80 (-0.95%) | $41.56 | $40.78 | 676.10 K | $2.67 B |
| 05/27/2025 | $40.91 | $41.24 (0.81%) | $41.54 | $40.27 | 942.81 K | $2.70 B |
| 05/23/2025 | $40.32 | $40.43 (0.27%) | $40.87 | $40.32 | 488.30 K | $2.64 B |
| 05/22/2025 | $41.50 | $41.29 (-0.51%) | $41.84 | $40.99 | 502.53 K | $2.70 B |
| 05/21/2025 | $41.76 | $41.71 (-0.12%) | $42.69 | $41.68 | 720.30 K | $2.73 B |
| 05/20/2025 | $42.73 | $42.38 (-0.82%) | $43.13 | $42.33 | 529.50 K | $2.77 B |
| 05/19/2025 | $42.83 | $42.98 (0.35%) | $43.30 | $42.63 | 576.10 K | $2.81 B |
| 05/16/2025 | $43.78 | $43.53 (-0.57%) | $43.78 | $42.75 | 638.70 K | $2.85 B |
| 05/15/2025 | $43.96 | $44.32 (0.82%) | $44.54 | $43.63 | 686.99 K | $2.90 B |
| 05/14/2025 | $43.34 | $44.02 (1.57%) | $44.17 | $43.07 | 587.02 K | $2.88 B |
| 05/13/2025 | $43.03 | $43.30 (0.63%) | $43.50 | $42.81 | 374.64 K | $2.83 B |
| 05/12/2025 | $42.81 | $42.71 (-0.23%) | $43.27 | $41.94 | 579.04 K | $2.79 B |
| 05/09/2025 | $41.12 | $40.82 (-0.73%) | $41.35 | $40.78 | 366.93 K | $2.67 B |
| 05/08/2025 | $40.30 | $41.13 (2.06%) | $41.45 | $40.10 | 483.00 K | $2.69 B |
| 05/07/2025 | $39.98 | $39.90 (-0.2%) | $40.11 | $39.53 | 432.70 K | $2.61 B |
| 05/06/2025 | $39.25 | $39.68 (1.1%) | $39.97 | $39.25 | 486.60 K | $2.60 B |
| 05/05/2025 | $39.44 | $40.02 (1.47%) | $40.48 | $39.29 | 771.40 K | $2.62 B |
| 05/02/2025 | $38.96 | $39.85 (2.28%) | $39.87 | $38.96 | 667.86 K | $2.61 B |
| 05/01/2025 | $37.42 | $38.51 (2.91%) | $38.89 | $36.98 | 1.17 M | $2.52 B |
| 04/30/2025 | $36.81 | $36.98 (0.46%) | $37.74 | $35.61 | 1.11 M | $2.42 B |
| 04/29/2025 | $37.11 | $37.56 (1.21%) | $37.66 | $36.36 | 1.08 M | $2.46 B |
| 04/28/2025 | $36.89 | $37.22 (0.89%) | $37.53 | $36.69 | 969.50 K | $2.43 B |
| 04/25/2025 | $37.07 | $37.05 (-0.05%) | $37.35 | $36.72 | 751.64 K | $2.40 B |
| 04/24/2025 | $36.29 | $37.17 (2.42%) | $37.22 | $36.05 | 416.53 K | $2.41 B |
| 04/23/2025 | $36.65 | $36.10 (-1.5%) | $37.72 | $35.88 | 662.56 K | $2.34 B |
| 04/22/2025 | $34.78 | $35.55 (2.21%) | $35.84 | $34.58 | 582.50 K | $2.31 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.
