Artisan Partners Asset Management Inc (APAM) Historical Stock Data
41.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APAM is down -0.12% a day on average. There have been 16 days where Artisan Partners Asset Management Inc closed green and 14 days where APAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 41.36 | 41.65 | ↑$0.29 (0.70%) | 41.20 | 41.73 | 487.38K |
| 2025-12-08 | 42.74 | 41.44 | ↓$1.30 (-3.04%) | 41.34 | 42.74 | 332.46K |
| 2025-12-05 | 42.25 | 42.64 | ↑$0.39 (0.92%) | 42.11 | 43.03 | 324.52K |
| 2025-12-04 | 42.54 | 42.41 | ↓$0.13 (-0.31%) | 42.29 | 42.78 | 188.79K |
| 2025-12-03 | 41.72 | 42.50 | ↑$0.78 (1.87%) | 41.70 | 42.67 | 336.39K |
| 2025-12-02 | 41.57 | 41.57 | ↑$0.00 (0.00%) | 41.00 | 41.83 | 385.26K |
| 2025-12-01 | 41.10 | 41.25 | ↑$0.15 (0.36%) | 41.02 | 41.89 | 390.19K |
| 2025-11-28 | 42.06 | 41.48 | ↓$0.58 (-1.38%) | 41.34 | 42.06 | 212.47K |
| 2025-11-26 | 41.64 | 41.82 | ↑$0.18 (0.43%) | 41.60 | 42.55 | 492.93K |
| 2025-11-25 | 40.72 | 41.60 | ↑$0.88 (2.16%) | 40.37 | 41.67 | 580.93K |
| 2025-11-24 | 41.46 | 41.16 | ↓$0.30 (-0.72%) | 40.99 | 41.52 | 192.86K |
| 2025-11-21 | 40.65 | 41.48 | ↑$0.83 (2.04%) | 40.54 | 41.61 | 298.69K |
| 2025-11-20 | 41.41 | 40.44 | ↓$0.97 (-2.34%) | 40.32 | 42.13 | 392.48K |
| 2025-11-19 | 41.30 | 41.05 | ↓$0.25 (-0.61%) | 40.83 | 41.34 | 186.28K |
| 2025-11-18 | 40.90 | 41.29 | ↑$0.39 (0.95%) | 40.72 | 41.72 | 262.54K |
| 2025-11-17 | 42.01 | 41.11 | ↓$0.90 (-2.14%) | 40.94 | 42.10 | 260.60K |
| 2025-11-14 | 42.38 | 42.30 | ↓$0.08 (-0.19%) | 42.12 | 42.81 | 267.84K |
| 2025-11-13 | 44.05 | 43.47 | ↓$0.58 (-1.32%) | 43.37 | 44.67 | 433.62K |
| 2025-11-12 | 45.26 | 44.32 | ↓$0.94 (-2.08%) | 44.27 | 45.40 | 313.15K |
| 2025-11-11 | 45.06 | 45.19 | ↑$0.13 (0.29%) | 44.78 | 45.52 | 354.80K |
| 2025-11-10 | 45.20 | 45.06 | ↓$0.14 (-0.31%) | 44.56 | 45.43 | 209.65K |
| 2025-11-07 | 44.50 | 44.91 | ↑$0.41 (0.92%) | 44.10 | 44.95 | 233.33K |
| 2025-11-06 | 44.50 | 44.68 | ↑$0.18 (0.40%) | 44.00 | 44.97 | 335.81K |
| 2025-11-05 | 43.56 | 44.63 | ↑$1.07 (2.46%) | 43.26 | 44.71 | 279.95K |
| 2025-11-04 | 43.40 | 43.65 | ↑$0.25 (0.58%) | 43.16 | 43.75 | 225.68K |
| 2025-11-03 | 43.66 | 43.75 | ↑$0.09 (0.21%) | 42.89 | 43.82 | 293.47K |
| 2025-10-31 | 43.25 | 43.66 | ↑$0.41 (0.95%) | 42.78 | 43.98 | 252.07K |
| 2025-10-30 | 43.59 | 43.41 | ↓$0.18 (-0.41%) | 43.06 | 44.17 | 349.29K |
| 2025-10-29 | 44.94 | 43.59 | ↓$1.35 (-3.00%) | 43.04 | 45.29 | 547.72K |
| 2025-10-28 | 44.65 | 44.17 | ↓$0.48 (-1.08%) | 44.09 | 44.92 | 616.26K |
Create an account or log in to view more rows.
$APAM why spike ?
$APAM BUY BUY BUY BUY
$APAM LETS GOOOOOOOO!!!!!!!
$APAM Buy the dip
$APAM to the moon!
$APAM come to papa
$APAM bear trap?
$APAM I would not be a bear now
$APAM ADDING MORE…
$APAM what time we going green?