Artisan Partners (APAM) Historical Prices

Time Period

Events

APAM historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	36.34	37.23	35.99	36.58	36.58	+0.52%	1,028,913	1.04
Oct 29, 2026	35.10	36.39	34.89	36.39	36.39	+4.78%	1,645,498	1.67
Oct 28, 2026	34.60	35.28	33.73	34.73	34.73	+4.61%	1,688,851	1.74
Oct 27, 2026	33.61	33.83	33.19	33.20	33.20	-0.42%	1,010,559	1.04
Oct 26, 2026	33.59	34.08	33.26	33.34	33.34	-0.69%	616,943	0.63
Oct 23, 2026	34.00	34.23	33.42	33.57	33.57	-2.41%	647,458	0.65
Oct 22, 2026	32.99	34.53	32.99	34.40	34.40	+3.83%	1,241,526	1.25
Oct 21, 2026	33.21	33.45	32.69	33.13	33.13	+0.52%	2,995,758	3.15
Oct 20, 2026	32.10	33.06	32.03	32.96	32.96	+2.90%	1,131,775	1.20
Oct 19, 2026	32.24	32.62	31.88	32.03	32.03	-0.81%	670,239	0.71
Oct 16, 2026	32.92	33.19	32.03	32.29	32.29	-1.43%	760,113	0.80
Oct 15, 2026	32.02	32.81	31.75	32.76	32.76	+3.21%	799,194	0.84
Oct 14, 2026	31.05	31.75	31.03	31.74	31.74	+1.57%	954,233	1.01
Oct 13, 2026	32.67	32.78	30.86	31.25	31.25	-3.64%	1,637,858	1.75
Oct 12, 2026	32.96	33.13	31.78	32.43	32.43	-3.08%	1,407,989	1.50
Oct 09, 2026	33.37	33.79	33.26	33.46	33.46	-0.56%	853,790	0.90
Oct 08, 2026	33.50	33.83	33.02	33.65	33.65	-0.30%	1,429,800	1.52
Oct 07, 2026	34.69	34.86	33.39	33.75	33.75	-3.57%	2,738,506	3.03
Oct 06, 2026	34.65	35.03	33.80	35.00	35.00	+1.74%	3,341,473	3.87
Oct 05, 2026	34.72	34.75	33.68	34.40	34.40	-1.38%	1,392,555	1.63
Oct 02, 2026	35.76	35.98	34.85	34.88	34.88	-3.65%	1,210,048	1.43
Oct 01, 2026	36.00	36.73	35.70	36.20	36.20	+0.22%	1,246,021	1.49
Sep 30, 2026	36.65	36.81	36.01	36.12	36.12	-0.82%	1,227,950	1.50
Sep 29, 2026	35.88	36.42	35.63	36.42	36.42	+1.65%	762,072	0.92
Sep 28, 2026	35.81	35.84	35.30	35.83	35.83	-0.91%	1,018,687	1.23
Sep 25, 2026	35.88	36.23	35.59	36.16	36.16	+1.06%	412,918	0.49
Sep 24, 2026	35.60	35.89	35.20	35.78	35.78	+0.45%	602,019	0.72
Sep 23, 2026	35.75	36.21	35.53	35.62	35.62	-0.86%	729,052	0.85
Sep 22, 2026	37.19	37.20	35.64	35.93	35.93	-2.31%	1,282,939	1.51
Sep 21, 2026	36.94	37.01	36.50	36.78	36.78	+0.27%	623,162	0.73
Sep 18, 2026	36.42	36.72	36.33	36.68	36.68	+0.41%	1,858,232	2.24
Sep 17, 2026	36.69	37.00	36.35	36.53	36.53	+0.55%	744,107	0.90
Sep 16, 2026	36.78	37.19	35.81	36.33	36.33	-1.09%	712,376	0.87
Sep 15, 2026	37.39	37.45	36.62	36.73	36.73	-2.03%	706,569	0.86
Sep 14, 2026	38.00	38.45	37.33	37.49	37.49	-1.11%	606,742	0.74
Sep 11, 2026	40.04	40.13	37.50	37.91	37.91	-4.51%	1,156,786	1.42
Sep 10, 2026	40.03	40.37	39.55	39.70	39.70	-1.27%	487,459	0.60
Sep 09, 2026	41.16	41.16	40.18	40.21	40.21	-2.07%	679,587	0.84
Sep 08, 2026	41.19	41.57	40.97	41.06	41.06	-1.23%	648,981	0.80
Sep 07, 2026	40.75	41.62	40.69	41.57	41.57	+0.00%	0	0.00
Sep 04, 2026	40.75	41.62	40.69	41.57	41.57	+1.02%	553,967	0.66
Sep 03, 2026	41.76	42.43	40.40	41.15	41.15	-0.05%	1,125,103	1.33
Sep 02, 2026	41.94	42.45	41.16	41.17	41.17	-1.27%	757,403	0.90
Sep 01, 2026	42.31	43.12	41.68	41.70	41.70	-2.04%	874,681	1.04
Aug 31, 2026	43.24	43.61	42.49	42.57	42.57	-2.07%	1,405,893	1.70
Aug 28, 2026	43.68	44.27	43.45	43.47	43.47	-0.18%	400,132	0.48
Aug 27, 2026	43.52	44.09	43.28	43.55	43.55	+0.05%	777,102	0.94
Aug 26, 2026	43.64	43.70	43.11	43.53	43.53	-0.25%	515,597	0.62
Aug 25, 2026	43.09	43.65	42.59	43.64	43.64	+1.54%	542,723	0.65
Aug 24, 2026	42.30	43.16	42.30	42.98	42.98	+1.70%	419,080	0.50

Artisan Partners historical prices

Artisan Partners (APAM) Historical Prices

Become an Expert with TipRanks Premium