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

Last Price37.59

Change+0.23 (0.63%)

NYSE· Last Trade: Jun 2nd, 2:56 PM EDT

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

Date Range:

2026-03-02 - 2026-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
6/01/2026	37.32	37.76	37.07	37.36	713,422	37.36
5/29/2026	0.00	37.84	37.06	37.44	753,674	37.44
5/28/2026	37.81	37.98	37.01	37.25	787,259	37.25
5/27/2026	38.05	38.24	37.71	37.99	1,142,307	37.99
5/26/2026	37.86	38.10	37.69	37.93	444,231	37.93
5/22/2026	37.16	37.78	37.16	37.78	662,157	37.78
5/21/2026	36.05	37.21	36.01	37.12	806,745	37.12
5/20/2026	36.25	36.91	35.75	36.45	899,447	36.45
5/19/2026	36.59	36.59	36.00	36.19	588,989	36.19
5/18/2026	36.49	36.94	36.24	36.68	661,596	36.68
5/15/2026	36.40	36.59	36.01	36.43	699,552	36.43
5/14/2026	37.39	37.81	37.06	37.26	778,487	36.49
5/13/2026	36.73	37.01	36.34	36.88	924,240	36.12
5/12/2026	37.53	37.53	36.56	36.94	778,476	36.18
5/11/2026	37.93	38.09	37.56	37.61	622,653	36.83
5/08/2026	37.61	38.08	37.30	38.02	480,380	37.23
5/07/2026	38.00	38.18	37.35	37.61	529,697	36.83
5/06/2026	38.04	38.22	37.58	37.84	587,489	37.06
5/05/2026	36.94	37.85	36.94	37.58	631,982	36.80
5/04/2026	37.30	37.72	36.73	36.85	858,490	36.09
5/01/2026	37.56	38.12	37.01	37.55	1,112,817	36.77
4/30/2026	36.48	37.64	36.48	37.44	1,051,748	36.67
4/29/2026	35.96	38.11	35.85	36.63	1,116,012	35.87
4/28/2026	38.35	38.49	37.55	37.83	787,725	37.05
4/27/2026	37.73	38.38	37.61	38.13	622,307	37.34
4/24/2026	38.02	38.40	37.70	37.78	492,159	37.00
4/23/2026	38.50	38.75	37.66	38.12	539,586	37.33
4/22/2026	38.19	38.55	37.91	38.44	653,069	37.65
4/21/2026	37.64	38.57	37.41	37.93	768,427	37.15
4/20/2026	37.57	38.04	37.37	37.61	611,755	36.83
4/17/2026	37.46	38.40	37.35	37.68	691,222	36.90
4/16/2026	37.56	37.86	36.73	36.96	724,288	36.20
4/15/2026	37.94	38.26	37.38	37.59	1,134,739	36.81
4/14/2026	37.08	38.05	37.08	37.86	623,537	37.08
4/13/2026	36.54	36.92	36.00	36.91	655,593	36.15
4/10/2026	36.98	36.98	36.60	36.82	422,601	36.06
4/09/2026	36.42	37.12	36.29	37.04	549,257	36.27
4/08/2026	36.76	37.14	36.28	36.80	1,084,707	36.04
4/07/2026	36.01	36.30	35.12	35.52	1,490,224	34.79
4/06/2026	36.39	36.75	35.60	36.18	772,670	35.43
4/02/2026	35.80	36.63	35.31	36.57	1,063,752	35.81
4/01/2026	36.64	37.00	35.93	36.56	736,182	35.80
3/31/2026	36.14	36.83	35.59	36.39	1,037,977	35.64
3/30/2026	35.41	35.75	35.00	35.60	684,347	34.86
3/27/2026	36.00	36.17	34.99	35.13	838,093	34.40
3/26/2026	36.44	36.95	36.19	36.30	916,054	35.55
3/25/2026	36.23	36.85	36.03	36.71	629,770	35.95
3/24/2026	35.49	36.19	35.35	35.81	828,131	35.07
3/23/2026	36.76	36.95	35.90	35.93	733,224	35.19
3/20/2026	36.09	36.18	35.62	35.90	3,038,889	35.16
3/19/2026	35.76	36.35	35.51	36.07	758,623	35.32
3/18/2026	35.87	36.50	35.87	36.01	625,347	35.27
3/17/2026	36.06	36.57	36.06	36.28	704,238	35.53
3/16/2026	35.93	36.14	35.40	35.46	586,754	34.73
3/13/2026	35.47	35.74	35.12	35.40	671,950	34.67
3/12/2026	35.58	35.73	35.02	35.10	815,473	34.37
3/11/2026	36.47	36.88	35.76	36.28	852,678	35.53
3/10/2026	37.14	37.32	36.52	36.56	767,244	35.80
3/09/2026	36.71	37.19	35.25	37.02	895,482	36.26
3/06/2026	37.58	37.63	36.74	37.34	807,462	36.57
3/05/2026	39.75	40.20	37.94	38.18	1,325,412	37.39
3/04/2026	40.14	40.82	39.97	40.05	638,894	39.22
3/03/2026	39.60	40.23	39.25	40.00	706,706	39.17
3/02/2026	39.65	40.83	39.56	40.42	550,516	39.58