Artisan Partners Asset Management, Inc. Class A APAM
NYSE · United States · Finance
$35.79-0.34 (-0.93%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35.84 | -0.78% | $36.00 | $36.63 | $35.70 | 151.21K |
| 2026-09-30 | $36.12 | -0.82% | $36.65 | $36.81 | $36.01 | 1.23M |
| 2026-09-29 | $36.42 | +1.65% | $35.88 | $36.42 | $35.63 | 762.00K |
| 2026-09-28 | $35.83 | -0.91% | $35.81 | $35.84 | $35.30 | 1.02M |
| 2026-09-25 | $36.16 | +1.06% | $35.88 | $36.23 | $35.59 | 412.90K |
| 2026-09-24 | $35.78 | +0.45% | $35.60 | $35.89 | $35.20 | 602.00K |
| 2026-09-23 | $35.62 | -0.86% | $35.75 | $36.21 | $35.53 | 729.10K |
| 2026-09-22 | $35.93 | -2.31% | $37.19 | $37.20 | $35.64 | 1.28M |
| 2026-09-21 | $36.78 | +0.27% | $36.94 | $37.01 | $36.50 | 623.10K |
| 2026-09-18 | $36.68 | +0.41% | $36.42 | $36.72 | $36.33 | 1.86M |
| 2026-09-17 | $36.53 | +0.55% | $36.69 | $37.00 | $36.35 | 759.80K |
| 2026-09-16 | $36.33 | -1.09% | $36.78 | $37.19 | $35.81 | 712.40K |
| 2026-09-15 | $36.73 | -2.03% | $37.39 | $37.45 | $36.62 | 706.60K |
| 2026-09-14 | $37.49 | -1.11% | $38.00 | $38.45 | $37.33 | 606.70K |
| 2026-09-11 | $37.91 | -4.51% | $40.04 | $40.13 | $37.50 | 1.16M |
| 2026-09-10 | $39.70 | -1.27% | $40.03 | $40.37 | $39.55 | 487.50K |
| 2026-09-09 | $40.21 | -2.07% | $41.16 | $41.16 | $40.18 | 679.60K |
| 2026-09-08 | $41.06 | -1.23% | $41.19 | $41.57 | $40.97 | 649.00K |
| 2026-09-04 | $41.57 | +1.02% | $40.75 | $41.62 | $40.69 | 554.00K |
| 2026-09-03 | $41.15 | -0.05% | $41.76 | $42.43 | $40.40 | 1.13M |
| 2026-09-02 | $41.17 | -1.27% | $41.94 | $42.45 | $41.16 | 757.40K |
| 2026-09-01 | $41.70 | -2.04% | $42.31 | $43.12 | $41.68 | 874.70K |
| 2026-08-31 | $42.57 | -2.07% | $43.24 | $43.61 | $42.49 | 1.41M |
| 2026-08-28 | $43.47 | -0.18% | $43.68 | $44.27 | $43.45 | 400.10K |
| 2026-08-27 | $43.55 | +0.05% | $43.52 | $44.09 | $43.28 | 777.10K |
| 2026-08-26 | $43.53 | -0.25% | $43.64 | $43.70 | $43.11 | 515.50K |
| 2026-08-25 | $43.64 | +1.54% | $43.09 | $43.65 | $42.59 | 542.70K |
| 2026-08-24 | $42.98 | +1.70% | $42.30 | $43.16 | $42.30 | 419.10K |
| 2026-08-21 | $42.26 | +0.50% | $42.30 | $42.83 | $41.86 | 622.10K |
| 2026-08-20 | $42.05 | -1.06% | $42.20 | $42.64 | $41.93 | 558.00K |
| 2026-08-19 | $42.50 | +1.99% | $42.01 | $42.76 | $41.92 | 670.10K |
| 2026-08-18 | $41.67 | +0.46% | $41.57 | $41.97 | $41.07 | 450.80K |
| 2026-08-17 | $41.48 | -1.66% | $41.27 | $41.73 | $41.15 | 1.50M |
| 2026-08-14 | $42.18 | -1.17% | $42.65 | $42.65 | $41.97 | 655.00K |
| 2026-08-13 | $42.68 | +2.15% | $41.95 | $42.74 | $41.56 | 1.04M |
| 2026-08-12 | $41.78 | -3.55% | $43.29 | $43.29 | $41.66 | 1.10M |
| 2026-08-11 | $43.32 | +2.65% | $42.20 | $43.35 | $42.20 | 731.30K |
| 2026-08-10 | $42.20 | -0.82% | $42.41 | $42.67 | $41.79 | 660.90K |
| 2026-08-07 | $42.55 | -1.16% | $43.10 | $43.81 | $42.42 | 1.05M |
| 2026-08-06 | $43.05 | +0.63% | $42.78 | $43.22 | $42.61 | 715.20K |
| 2026-08-05 | $42.78 | +0.19% | $42.77 | $43.31 | $42.58 | 694.10K |
| 2026-08-04 | $42.70 | +1.40% | $42.20 | $42.93 | $41.98 | 1.04M |
| 2026-08-03 | $42.11 | +7.31% | $39.55 | $42.22 | $39.52 | 1.20M |
| 2026-07-31 | $39.24 | -1.06% | $39.39 | $39.70 | $38.92 | 791.50K |
| 2026-07-30 | $39.66 | -1.69% | $40.39 | $40.44 | $39.59 | 914.80K |
| 2026-07-29 | $40.34 | -1.32% | $41.90 | $42.39 | $39.44 | 1.50M |
| 2026-07-28 | $40.88 | +1.46% | $40.33 | $41.77 | $40.19 | 1.15M |
| 2026-07-27 | $40.29 | +2.41% | $39.96 | $40.74 | $39.64 | 1.13M |
| 2026-07-24 | $39.34 | +2.13% | $38.75 | $39.53 | $38.68 | 488.60K |
| 2026-07-23 | $38.52 | -1.18% | $38.61 | $38.94 | $38.48 | 871.00K |
| 2026-07-22 | $38.98 | -0.59% | $39.25 | $39.69 | $38.83 | 608.10K |
| 2026-07-21 | $39.21 | +1.92% | $38.48 | $39.43 | $38.48 | 1.01M |
| 2026-07-20 | $38.47 | -0.10% | $38.44 | $38.67 | $38.07 | 626.60K |
| 2026-07-17 | $38.51 | -1.74% | $38.56 | $39.19 | $38.11 | 840.10K |
| 2026-07-16 | $39.19 | -0.15% | $39.13 | $39.64 | $38.90 | 1.20M |
| 2026-07-15 | $39.25 | +2.32% | $39.27 | $40.50 | $39.01 | 1.31M |
| 2026-07-14 | $38.36 | +4.58% | $36.66 | $38.57 | $36.66 | 1.48M |
| 2026-07-13 | $36.68 | +0.52% | $36.49 | $36.95 | $35.94 | 937.70K |
| 2026-07-10 | $36.49 | -0.35% | $36.66 | $37.21 | $36.17 | 649.60K |
| 2026-07-09 | $36.62 | +2.40% | $35.89 | $36.70 | $35.75 | 761.20K |
| 2026-07-08 | $35.76 | -0.75% | $35.49 | $35.86 | $35.40 | 712.30K |
| 2026-07-07 | $36.03 | -0.41% | $36.39 | $36.81 | $36.00 | 677.00K |
| 2026-07-06 | $36.18 | +2.17% | $35.55 | $36.54 | $35.35 | 768.60K |
| 2026-07-02 | $35.41 | +4.24% | $34.50 | $35.53 | $34.12 | 1.34M |
| 2026-07-01 | $33.97 | -1.62% | $34.58 | $34.88 | $33.96 | 1.19M |
| 2026-06-30 | $34.53 | -1.31% | $34.66 | $35.21 | $34.42 | 860.90K |
| 2026-06-29 | $34.99 | -1.63% | $35.22 | $35.48 | $34.41 | 911.00K |
| 2026-06-26 | $35.57 | +2.10% | $34.78 | $35.64 | $34.78 | 2.00M |
| 2026-06-25 | $34.84 | -0.03% | $35.00 | $35.80 | $34.54 | 548.10K |
| 2026-06-24 | $34.85 | -1.64% | $35.53 | $35.60 | $34.64 | 612.40K |
| 2026-06-23 | $35.43 | -1.53% | $35.84 | $36.08 | $35.25 | 475.60K |
| 2026-06-22 | $35.98 | +0.28% | $35.86 | $36.43 | $35.78 | 693.50K |
| 2026-06-18 | $35.88 | -0.77% | $36.46 | $36.58 | $35.54 | 1.20M |
| 2026-06-17 | $36.16 | -0.80% | $36.28 | $37.07 | $36.01 | 697.40K |
| 2026-06-16 | $36.45 | +1.08% | $36.33 | $36.72 | $36.33 | 468.40K |
| 2026-06-15 | $36.06 | +0.50% | $36.45 | $36.80 | $35.94 | 448.80K |
| 2026-06-12 | $35.88 | +1.13% | $35.85 | $36.41 | $35.74 | 426.20K |
| 2026-06-11 | $35.48 | +2.75% | $34.56 | $35.53 | $34.56 | 701.70K |
| 2026-06-10 | $34.53 | -1.96% | $35.15 | $35.33 | $34.37 | 842.70K |
| 2026-06-09 | $35.22 | +1.24% | $35.15 | $36.14 | $34.87 | 1.45M |
| 2026-06-08 | $34.79 | -6.45% | $37.15 | $37.36 | $34.78 | 1.50M |
| 2026-06-05 | $37.19 | -0.72% | $37.26 | $37.49 | $36.86 | 530.80K |
| 2026-06-04 | $37.46 | +2.52% | $37.14 | $38.05 | $36.82 | 733.70K |
| 2026-06-03 | $36.54 | -2.12% | $36.87 | $36.88 | $35.75 | 600.00K |
| 2026-06-02 | $37.33 | -0.08% | $37.29 | $37.68 | $37.23 | 551.30K |
| 2026-06-01 | $37.36 | -0.21% | $37.32 | $37.76 | $37.07 | 713.40K |
| 2026-05-29 | $37.44 | +0.51% | $37.09 | $37.84 | $37.06 | 753.70K |
| 2026-05-28 | $37.25 | -1.95% | $37.81 | $37.98 | $37.01 | 787.30K |
| 2026-05-27 | $37.99 | +0.16% | $38.05 | $38.24 | $37.71 | 1.14M |
| 2026-05-26 | $37.93 | +0.40% | $37.86 | $38.10 | $37.69 | 444.00K |