Artisan Partners Asset Management Inc. Class A Common Stock (APAM)

Last Price40.28

Change-1.05 (-2.54%)

NYSE · Last Trade: Feb 28th, 9:57 PM EST

Historical Prices For Artisan Partners Asset Management Inc. Class A Common Stock (APAM)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	40.71	41.09	39.89	40.28	814,723	40.28
2/26/2026	41.24	41.79	41.05	41.33	594,364	41.33
2/25/2026	40.26	41.08	39.85	41.01	466,204	41.01
2/24/2026	39.97	40.58	39.84	40.06	651,803	40.06
2/23/2026	41.49	41.60	39.56	40.16	555,367	40.16
2/20/2026	41.64	42.23	41.04	41.60	606,172	41.60
2/19/2026	41.92	42.17	41.36	41.83	544,550	41.83
2/18/2026	42.52	43.33	42.32	42.43	625,677	42.43
2/17/2026	42.97	43.11	41.70	42.39	585,351	42.39
2/13/2026	42.27	42.92	41.99	42.59	490,841	42.59
2/12/2026	44.40	44.73	43.06	43.81	619,596	42.23
2/11/2026	45.50	45.99	43.80	44.27	731,159	42.67
2/10/2026	46.10	46.53	45.33	45.41	565,040	43.77
2/09/2026	45.33	46.27	45.22	46.23	504,968	44.56
2/06/2026	44.37	45.39	44.01	45.12	603,263	43.49
2/05/2026	44.14	44.95	43.65	44.31	901,837	42.71
2/04/2026	46.00	46.19	42.51	43.97	1,001,799	42.38
2/03/2026	44.99	45.77	43.49	44.55	830,336	42.94
2/02/2026	44.47	45.46	44.11	45.43	776,089	43.79
1/30/2026	43.25	44.68	43.19	44.52	807,690	42.91
1/29/2026	44.47	44.83	43.06	43.47	1,090,458	41.90
1/28/2026	43.95	44.39	43.28	44.23	523,775	42.63
1/27/2026	43.59	43.99	43.08	43.81	347,783	42.23
1/26/2026	43.15	43.64	42.86	43.61	327,191	42.04
1/23/2026	43.64	43.80	42.78	43.09	325,402	41.54
1/22/2026	44.23	44.55	43.73	43.98	381,714	42.39
1/21/2026	43.24	44.20	43.15	43.99	442,473	42.40
1/20/2026	43.48	43.75	42.52	42.81	487,362	41.27
1/16/2026	44.60	44.75	44.09	44.31	431,278	42.71
1/15/2026	43.47	44.77	43.42	44.43	392,774	42.83
1/14/2026	42.48	43.34	42.27	43.22	358,648	41.66
1/13/2026	43.74	43.82	42.37	42.88	306,171	41.33
1/12/2026	43.91	44.14	43.63	43.99	306,196	42.40
1/09/2026	43.69	44.38	43.32	44.32	396,372	42.72
1/08/2026	42.31	43.66	42.22	43.55	467,896	41.98
1/07/2026	43.30	43.32	42.22	42.51	378,483	40.98
1/06/2026	42.58	43.60	42.46	43.27	600,604	41.71
1/05/2026	41.24	42.89	41.16	42.36	319,284	40.83
1/02/2026	40.68	41.41	40.36	41.41	623,129	39.92
12/31/2025	41.05	41.19	40.65	40.74	295,178	39.27
12/30/2025	41.62	41.70	41.01	41.03	242,229	39.55
12/29/2025	41.84	42.04	41.41	41.70	728,450	40.20
12/26/2025	41.88	41.95	41.57	41.82	551,716	40.31
12/24/2025	41.80	41.83	41.50	41.74	117,194	40.23
12/23/2025	41.82	42.13	41.58	41.62	317,852	40.12
12/22/2025	41.55	42.01	41.27	41.83	456,290	40.32
12/19/2025	41.56	41.59	41.15	41.49	963,851	39.99
12/18/2025	41.93	42.28	41.47	41.65	476,748	40.15
12/17/2025	41.69	42.43	41.49	41.59	546,798	40.09
12/16/2025	41.61	41.95	41.33	41.58	801,476	40.08
12/15/2025	41.90	42.13	41.26	41.48	613,855	39.98
12/12/2025	41.67	41.90	41.14	41.49	604,948	39.99
12/11/2025	41.42	41.75	41.20	41.47	545,323	39.97
12/10/2025	41.25	41.38	39.94	41.11	1,099,769	39.63
12/09/2025	41.36	41.73	41.20	41.65	635,065	40.15
12/08/2025	42.74	42.80	41.34	41.44	427,113	39.95
12/05/2025	42.25	43.05	42.10	42.64	486,125	41.10
12/04/2025	42.54	42.84	42.27	42.41	263,803	40.88
12/03/2025	41.72	42.67	41.61	42.50	336,389	40.97
12/02/2025	41.57	41.83	41.00	41.57	496,971	40.07
12/01/2025	41.10	41.89	40.93	41.25	601,165	39.76