5 DAY PERFORMANCE
-4.33%
1 MONTH PERFORMANCE
-8.20%
3 MONTH PERFORMANCE
+2.58%
6 MONTH PERFORMANCE
+7.88%
YEAR-TO-DATE PERFORMANCE
-0.88%
1 YEAR PERFORMANCE
-2.43%
Artisan Partners Asset Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $42.65 | $43.74 (2.56%) | $43.81 | $42.33 | 1.17 M | $2.85 B |
| 12/19/2024 | $43.67 | $43.16 (-1.17%) | $44.21 | $42.98 | 473,534 | $2.81 B |
| 12/18/2024 | $46.00 | $43.16 (-6.17%) | $46.14 | $42.98 | 520,900 | $2.81 B |
| 12/17/2024 | $46.92 | $45.77 (-2.45%) | $47.11 | $45.75 | 446,300 | $2.98 B |
| 12/16/2024 | $46.97 | $47.38 (0.87%) | $47.65 | $46.82 | 322,200 | $3.08 B |
| 12/13/2024 | $47.70 | $46.96 (-1.55%) | $47.86 | $46.84 | 262,231 | $3.06 B |
| 12/12/2024 | $48.04 | $47.74 (-0.62%) | $48.30 | $47.62 | 263,217 | $3.11 B |
| 12/11/2024 | $49.08 | $48.14 (-1.92%) | $49.09 | $48.14 | 323,924 | $3.13 B |
| 12/10/2024 | $48.28 | $48.48 (0.41%) | $49.29 | $47.83 | 448,322 | $3.16 B |
| 12/09/2024 | $48.64 | $48.41 (-0.47%) | $49.11 | $48.35 | 353,015 | $3.15 B |
| 12/06/2024 | $48.78 | $48.35 (-0.88%) | $48.78 | $48.27 | 267,600 | $3.15 B |
| 12/05/2024 | $48.84 | $48.33 (-1.04%) | $49.15 | $48.22 | 239,516 | $3.15 B |
| 12/04/2024 | $48.89 | $48.80 (-0.18%) | $49.27 | $48.50 | 267,715 | $3.18 B |
| 12/03/2024 | $49.33 | $48.89 (-0.89%) | $49.54 | $48.67 | 338,046 | $3.18 B |
| 12/02/2024 | $49.01 | $49.10 (0.18%) | $49.18 | $48.35 | 456,300 | $3.20 B |
| 11/29/2024 | $48.86 | $48.79 (-0.14%) | $49.11 | $48.40 | 233,100 | $3.18 B |
| 11/27/2024 | $48.75 | $48.63 (-0.25%) | $49.18 | $48.50 | 326,829 | $3.17 B |
| 11/26/2024 | $47.65 | $48.36 (1.49%) | $48.52 | $47.49 | 343,900 | $3.15 B |
| 11/25/2024 | $48.31 | $47.94 (-0.77%) | $48.77 | $47.91 | 558,100 | $3.12 B |
| 11/22/2024 | $47.64 | $47.70 (0.13%) | $48.23 | $47.57 | 368,225 | $3.11 B |
| 11/21/2024 | $47.20 | $47.46 (0.55%) | $47.95 | $46.93 | 331,400 | $3.09 B |
| 11/20/2024 | $46.49 | $46.86 (0.8%) | $46.93 | $45.90 | 304,116 | $3.05 B |
| 11/19/2024 | $46.44 | $46.43 (-0.02%) | $46.81 | $45.93 | 320,848 | $3.02 B |
| 11/18/2024 | $46.83 | $46.87 (0.09%) | $47.16 | $46.49 | 407,500 | $3.05 B |
| 11/15/2024 | $47.19 | $46.67 (-1.1%) | $47.30 | $46.43 | 387,300 | $3.04 B |
| 11/14/2024 | $47.44 | $47.80 (0.76%) | $48.11 | $47.10 | 371,432 | $3.11 B |
| 11/13/2024 | $47.31 | $47.13 (-0.38%) | $47.83 | $46.54 | 456,300 | $3.07 B |
| 11/12/2024 | $49.12 | $46.88 (-4.56%) | $49.32 | $46.73 | 479,420 | $3.05 B |
| 11/11/2024 | $48.82 | $49.17 (0.72%) | $49.52 | $48.80 | 469,700 | $3.20 B |
| 11/08/2024 | $48.10 | $47.96 (-0.29%) | $48.48 | $47.49 | 453,528 | $3.12 B |
| 11/07/2024 | $48.90 | $48.16 (-1.51%) | $49.02 | $47.96 | 498,600 | $3.14 B |
| 11/06/2024 | $48.07 | $48.99 (1.91%) | $49.30 | $47.83 | 1.06 M | $3.19 B |
| 11/05/2024 | $44.20 | $45.53 (3.01%) | $45.70 | $44.20 | 386,200 | $2.96 B |
| 11/04/2024 | $44.44 | $44.48 (0.09%) | $44.79 | $44.14 | 385,600 | $2.90 B |
| 11/01/2024 | $44.34 | $44.48 (0.32%) | $45.11 | $44.18 | 507,625 | $2.90 B |
| 10/31/2024 | $44.90 | $44.10 (-1.78%) | $45.43 | $43.91 | 575,300 | $2.87 B |
| 10/30/2024 | $45.13 | $45.18 (0.11%) | $46.15 | $44.47 | 684,500 | $2.94 B |
| 10/29/2024 | $43.99 | $43.56 (-0.98%) | $44.44 | $43.54 | 526,400 | $2.84 B |
| 10/28/2024 | $44.05 | $44.48 (0.98%) | $44.52 | $43.70 | 264,900 | $2.90 B |
| 10/25/2024 | $43.79 | $43.65 (-0.32%) | $44.23 | $43.20 | 320,600 | $2.84 B |
| 10/24/2024 | $43.44 | $43.49 (0.12%) | $43.75 | $43.19 | 348,708 | $2.83 B |
| 10/23/2024 | $43.90 | $43.19 (-1.62%) | $44.14 | $42.78 | 421,628 | $2.81 B |
| 10/22/2024 | $45.36 | $44.12 (-2.73%) | $45.45 | $44.09 | 540,495 | $2.87 B |
| 10/21/2024 | $46.74 | $45.41 (-2.85%) | $46.74 | $45.40 | 423,233 | $2.95 B |
| 10/18/2024 | $46.47 | $46.90 (0.93%) | $47.08 | $46.33 | 484,900 | $3.05 B |
| 10/17/2024 | $45.71 | $46.29 (1.27%) | $46.35 | $45.51 | 329,227 | $3.01 B |
| 10/16/2024 | $45.26 | $45.51 (0.55%) | $45.75 | $45.20 | 342,939 | $2.96 B |
| 10/15/2024 | $44.47 | $44.74 (0.61%) | $45.29 | $44.37 | 246,733 | $2.91 B |
| 10/14/2024 | $43.31 | $44.35 (2.4%) | $44.39 | $43.08 | 375,608 | $2.88 B |
| 10/11/2024 | $42.67 | $43.41 (1.73%) | $43.78 | $42.57 | 344,441 | $2.82 B |
| 10/10/2024 | $42.27 | $42.41 (0.33%) | $42.41 | $41.75 | 408,565 | $2.75 B |
| 10/09/2024 | $42.08 | $42.69 (1.45%) | $42.71 | $42.07 | 286,800 | $2.77 B |
| 10/08/2024 | $42.39 | $42.19 (-0.47%) | $42.40 | $42.06 | 381,500 | $2.74 B |
| 10/07/2024 | $42.65 | $42.49 (-0.38%) | $42.82 | $42.07 | 173,200 | $2.76 B |
| 10/04/2024 | $42.37 | $42.90 (1.25%) | $42.94 | $42.05 | 280,039 | $2.79 B |
| 10/03/2024 | $42.01 | $41.74 (-0.64%) | $42.17 | $41.54 | 323,328 | $2.71 B |
| 10/02/2024 | $42.32 | $42.26 (-0.14%) | $42.67 | $42.07 | 435,900 | $2.75 B |
| 10/01/2024 | $43.24 | $42.49 (-1.73%) | $43.24 | $42.29 | 281,200 | $2.76 B |
| 09/30/2024 | $42.92 | $43.32 (0.93%) | $43.36 | $42.63 | 391,127 | $2.81 B |
| 09/27/2024 | $43.61 | $43.16 (-1.03%) | $43.80 | $42.96 | 353,300 | $2.80 B |
| 09/26/2024 | $43.64 | $43.24 (-0.92%) | $43.80 | $43.16 | 386,533 | $2.81 B |
| 09/25/2024 | $43.70 | $42.99 (-1.62%) | $43.75 | $42.98 | 335,915 | $2.79 B |
| 09/24/2024 | $43.07 | $43.71 (1.49%) | $43.93 | $42.95 | 364,900 | $2.84 B |
| 09/23/2024 | $42.93 | $42.89 (-0.09%) | $43.13 | $42.42 | 434,338 | $2.79 B |