Skip to main content

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

44.33 -0.22 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 44.82 45.15 44.07 44.33 457,944 -0.22(-0.49%)
Jun 27, 2025 44.73 45.21 44.27 44.55 1,314,210 +0.02(+0.04%)
Jun 26, 2025 43.72 44.55 43.59 44.53 380,688 +0.78(+1.78%)
Jun 25, 2025 43.72 43.94 43.40 43.75 500,155 +0.03(+0.07%)
Jun 24, 2025 43.31 43.83 43.14 43.72 570,150 +0.90(+2.10%)
Jun 23, 2025 42.37 42.83 41.47 42.82 548,999 +0.11(+0.26%)
Jun 20, 2025 42.44 42.82 42.09 42.71 1,633,550 +0.52(+1.23%)
Jun 18, 2025 41.75 42.72 41.75 42.19 480,651 +0.39(+0.93%)
Jun 17, 2025 42.65 42.98 41.63 41.80 546,434 -1.19(-2.77%)
Jun 16, 2025 42.86 43.48 42.52 42.99 614,166 +0.68(+1.61%)
Jun 13, 2025 42.21 43.13 41.73 42.31 665,615 -0.67(-1.56%)
Jun 12, 2025 42.27 43.06 41.89 42.98 696,923 +0.36(+0.84%)
Jun 11, 2025 42.03 42.88 41.98 42.62 766,783 +0.68(+1.62%)
Jun 10, 2025 41.49 41.95 41.09 41.94 408,405 +0.58(+1.40%)
Jun 09, 2025 40.99 41.73 40.72 41.36 288,674 +0.64(+1.57%)
Jun 06, 2025 41.11 41.15 40.33 40.72 290,413 +0.45(+1.12%)
Jun 05, 2025 40.72 40.72 40.18 40.27 319,190 -0.26(-0.64%)
Jun 04, 2025 40.43 40.76 40.30 40.53 334,826 +0.08(+0.20%)
Jun 03, 2025 40.03 40.58 39.69 40.45 379,441 +0.33(+0.82%)
Jun 02, 2025 40.22 40.37 39.48 40.12 495,913 -0.18(-0.45%)
May 30, 2025 40.53 40.80 40.02 40.30 626,675 -0.42(-1.03%)
May 29, 2025 41.06 41.40 40.38 40.72 724,067 -0.08(-0.20%)
May 28, 2025 41.19 41.56 40.78 40.80 676,100 -0.44(-1.07%)
May 27, 2025 40.91 41.54 40.27 41.24 942,807 +0.81(+2.00%)
May 23, 2025 40.32 40.87 40.32 40.43 488,281 -0.86(-2.08%)
May 22, 2025 41.50 41.84 40.99 41.29 502,534 -0.42(-1.01%)
May 21, 2025 41.76 42.69 41.68 41.71 720,300 -0.67(-1.58%)
May 20, 2025 42.73 43.13 42.33 42.38 529,477 -0.60(-1.40%)
May 19, 2025 42.83 43.30 42.63 42.98 576,100 -0.55(-1.26%)
May 16, 2025 43.78 43.78 42.75 43.53 638,694 -0.79(-1.78%)
May 15, 2025 43.96 44.54 43.63 44.32 686,935 +0.30(+0.68%)
May 14, 2025 43.34 44.17 43.07 44.02 587,022 +0.72(+1.66%)
May 13, 2025 43.03 43.50 42.80 43.30 374,640 +0.59(+1.38%)
May 12, 2025 42.81 43.27 41.94 42.71 579,041 +1.89(+4.63%)
May 09, 2025 41.12 41.35 40.78 40.82 366,927 -0.31(-0.75%)
May 08, 2025 40.30 41.45 40.10 41.13 482,995 +1.23(+3.08%)
May 07, 2025 39.98 40.11 39.52 39.90 432,703 +0.22(+0.55%)
May 06, 2025 39.25 39.97 39.25 39.68 486,597 -0.34(-0.85%)
May 05, 2025 39.44 40.48 39.29 40.02 771,397 +0.17(+0.43%)
May 02, 2025 38.96 39.87 38.96 39.85 667,856 +1.34(+3.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.