NYSE:APAM Stock Quote

Last Price39.12

Change-1.16 (-2.88%)

Artisan Partners Asset Management is an investment management firm that specializes in providing unique and effective investment strategies across a range of asset classes, including equities and fixed income

The company is known for its commitment to fundamental research and active management, operating through a team-oriented approach where portfolio managers have the autonomy to make investment decisions based on their insights and expertise. By focusing on long-term investment outcomes and aligning with the interests of their clients, Artisan Partners aims to deliver superior performance while maintaining a strong emphasis on risk management and responsible investing practices.

Date Range:

2024-12-30 - 2025-03-30

Date	Open	High	Low	Close	Volume	Adjusted Close
3/28/2025	40.14	40.32	38.83	39.12	382,959	39.12
3/27/2025	40.79	40.93	40.00	40.28	497,301	40.28
3/26/2025	41.43	41.67	40.64	40.84	421,675	40.84
3/25/2025	41.78	41.87	41.25	41.32	448,885	41.32
3/24/2025	41.05	41.73	40.80	41.51	567,069	41.51
3/21/2025	40.11	40.49	39.78	40.34	1,351,924	40.34
3/20/2025	40.40	41.08	40.35	40.42	448,549	40.42
3/19/2025	40.32	41.34	40.32	40.85	614,242	40.85
3/18/2025	40.25	40.71	40.09	40.34	399,457	40.34
3/17/2025	39.41	40.64	39.41	40.44	377,307	40.44
3/14/2025	39.26	39.70	38.84	39.54	536,166	39.54
3/13/2025	38.99	39.32	38.33	38.51	423,028	38.51
3/12/2025	40.26	40.41	38.58	38.63	801,205	38.63
3/11/2025	42.40	42.70	39.47	39.85	1,738,477	39.85
3/10/2025	42.15	43.05	41.60	42.31	714,698	42.31
3/07/2025	42.02	43.27	41.30	43.08	558,146	43.08
3/06/2025	41.41	42.48	41.07	42.29	837,694	42.29
3/05/2025	40.86	42.01	40.56	41.98	580,439	41.98
3/04/2025	40.83	41.40	39.28	40.51	665,942	40.51
3/03/2025	42.56	42.86	41.47	41.69	438,412	41.69
2/28/2025	41.25	42.27	41.25	42.22	559,120	42.22
2/27/2025	42.31	42.75	41.07	41.28	567,043	41.28
2/26/2025	42.29	42.83	42.15	42.36	326,100	42.36
2/25/2025	42.30	42.58	41.66	42.29	495,875	42.29
2/24/2025	42.36	42.72	41.92	42.07	343,356	42.07
2/21/2025	44.31	44.36	41.46	42.21	649,916	42.21
2/20/2025	44.38	44.55	43.67	43.93	380,707	43.93
2/19/2025	44.02	44.73	43.95	44.53	355,032	44.53
2/18/2025	43.64	44.71	43.58	44.57	542,496	44.57
2/14/2025	43.24	43.67	42.84	43.53	388,194	43.53
2/13/2025	44.51	44.60	43.91	44.31	438,599	42.97
2/12/2025	44.40	44.44	43.71	44.16	570,518	42.82
2/11/2025	44.21	45.33	44.05	45.32	451,309	43.95
2/10/2025	44.91	44.91	43.97	44.55	342,137	43.20
2/07/2025	45.00	45.10	44.43	44.52	499,631	43.17
2/06/2025	44.94	45.45	44.41	44.94	508,436	43.58
2/05/2025	45.94	47.13	43.86	44.80	1,081,935	43.45
2/04/2025	43.74	44.81	43.53	44.57	837,504	43.22
2/03/2025	43.60	44.27	43.06	43.73	548,987	42.41
1/31/2025	44.84	45.11	44.36	44.69	432,379	43.34
1/30/2025	44.67	45.03	44.37	44.61	270,692	43.26
1/29/2025	44.40	44.59	43.70	44.07	354,661	42.74
1/28/2025	44.32	45.06	44.32	44.53	347,184	43.18
1/27/2025	43.90	44.46	43.66	44.39	398,028	43.05
1/24/2025	44.00	44.62	43.81	44.15	338,341	42.81
1/23/2025	43.64	44.58	43.64	44.36	418,361	43.02
1/22/2025	43.75	44.07	43.41	43.81	646,878	42.49
1/21/2025	43.17	44.22	43.17	43.90	474,543	42.57
1/17/2025	42.98	43.10	42.55	42.87	377,347	41.57
1/16/2025	42.00	42.62	41.98	42.48	476,747	41.20
1/15/2025	42.57	42.70	41.52	41.98	432,316	40.71
1/14/2025	40.80	41.34	40.57	41.28	305,117	40.03
1/13/2025	40.19	40.76	39.86	40.62	465,983	39.39
1/10/2025	41.30	41.48	40.54	40.73	465,499	39.50
1/08/2025	41.10	42.05	41.00	41.99	710,536	40.72
1/07/2025	42.00	42.00	40.87	41.41	438,933	40.16
1/06/2025	42.95	42.99	41.72	41.79	457,273	40.53
1/03/2025	42.68	43.15	42.35	42.77	348,907	41.48
1/02/2025	43.31	43.61	42.45	42.51	324,404	41.22
12/31/2024	43.21	0.00	43.21	43.05	0	41.75
12/30/2024	43.50	43.77	43.03	43.21	345,136	41.90