loading

Artisan Partners Asset Management Inc Stock (APAM) Price History

The historical daily chart and data for Artisan Partners Asset Management Inc stock (APAM), show that the latest closing stock price as of July 01, 2025, is $45.71.
  • Artisan Partners Asset Management Inc all-time high stock price is $66.72, occurred on March 11, 2014.
  • The lowest Artisan Partners Asset Management Inc stock price recorded was $17.70 on March 23, 2020. Since then, Artisan Partners Asset Management Inc's stock price has risen over 158.25% to $45.71 now.
  • The 52-week high stock price for APAM is $49.54, representing a 8.38% increase from the current share price, occurred on December 03, 2024.
  • The 52-week low stock price for APAM is $32.75, indicating a -28.35% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Artisan Partners Asset Management Inc (APAM) stock in the beginning of 2024 was $47.61. The stock closed the year at $29.70, a loss of over -37.62% for the year.
The table below shows more information about APAM historical price data:
Date High Low High - Low Volume % Change
Jul 01, 2025 $45.94 $44.18 $1.76 279,597.0 +3.14%
Jun 30, 2025 $45.15 $44.07 $1.08 457,944.0 -0.49%
Jun 27, 2025 $45.21 $44.27 $0.94 1,314,198.0 +0.04%
Jun 26, 2025 $44.55 $43.59 $0.96 380,686.0 +1.78%
Jun 25, 2025 $43.94 $43.40 $0.54 500,155.0 +0.07%
Jun 24, 2025 $43.83 $43.14 $0.69 569,950.0 +2.10%
Jun 23, 2025 $42.83 $41.47 $1.36 548,365.0 +0.26%
Jun 20, 2025 $42.82 $42.09 $0.725 1,624,489.0 +1.23%
Jun 18, 2025 $42.72 $41.75 $0.965 478,172.0 +0.93%
Jun 17, 2025 $42.98 $41.63 $1.35 546,415.0 -2.77%
Jun 16, 2025 $43.48 $42.52 $0.96 614,103.0 +1.61%
Jun 13, 2025 $43.13 $41.73 $1.41 665,156.0 -1.56%
Jun 12, 2025 $43.06 $41.89 $1.17 696,923.0 +0.84%
Jun 11, 2025 $42.88 $41.98 $0.905 766,783.0 +1.62%
Jun 10, 2025 $41.95 $41.09 $0.86 408,405.0 +1.40%
Jun 09, 2025 $41.73 $40.72 $1.01 288,674.0 +1.57%
Jun 06, 2025 $41.15 $40.33 $0.82 290,413.0 +1.12%
Jun 05, 2025 $40.72 $40.18 $0.54 319,176.0 -0.64%
Jun 04, 2025 $40.76 $40.30 $0.45 334,702.0 +0.20%
Jun 03, 2025 $40.58 $39.69 $0.89 379,440.0 +0.82%

Artisan Partners Asset Management Inc Stock (APAM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Artisan Partners Asset Management Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of APAM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Artisan Partners Asset Management Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Artisan Partners Asset Management Inc Stock (APAM) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $45.94 $39.48 $6.45 11,959,659.0 +13.45%
May, 2025 $44.54 $36.98 $7.56 13,031,671.0 +8.98%
Apr, 2025 $40.53 $32.75 $7.78 15,043,625.0 -5.42%
Mar, 2025 $43.27 $38.33 $4.94 12,489,328.0 -7.39%
Feb, 2025 $47.13 $41.07 $6.06 9,518,179.0 -5.53%
Jan, 2025 $45.11 $39.86 $5.25 7,927,713.0 +3.81%

Artisan Partners Asset Management Inc Stock (APAM) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $49.54 $42.33 $7.21 6,985,718.0 -11.44%
Nov, 2024 $49.52 $44.13 $5.39 8,026,812.0 +10.63%
Oct, 2024 $47.08 $41.53 $5.55 8,363,829.0 +1.80%
Sep, 2024 $43.93 $38.95 $4.98 7,774,773.0 +4.16%
Aug, 2024 $44.70 $37.89 $6.81 9,107,225.0 -5.82%
Jul, 2024 $44.88 $38.57 $6.31 10,250,045.0 +7.00%
Jun, 2024 $44.63 $39.34 $5.29 8,505,446.0 -6.27%
May, 2024 $46.73 $40.53 $6.20 7,252,722.0 +7.57%
Apr, 2024 $46.75 $40.33 $6.42 8,618,073.0 -10.57%
Mar, 2024 $46.08 $42.30 $3.78 9,540,715.0 +6.27%
Feb, 2024 $44.23 $40.38 $3.85 10,084,017.0 +2.79%
Jan, 2024 $44.05 $40.46 $3.59 11,153,444.0 -5.16%

Artisan Partners Asset Management Inc Stock (APAM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $45.91 $37.16 $8.76 11,976,205.0 +17.34%
Nov, 2023 $38.52 $32.32 $6.20 14,874,054.0 +14.09%
Oct, 2023 $37.31 $32.12 $5.19 9,687,298.0 -11.81%
Sep, 2023 $39.37 $36.28 $3.09 11,005,643.0 -2.60%
Aug, 2023 $41.57 $35.85 $5.72 13,380,789.0 -7.40%
Jul, 2023 $42.97 $37.95 $5.02 13,543,843.0 +5.55%
Jun, 2023 $40.20 $31.54 $8.66 35,063,654.0 +22.84%
May, 2023 $35.23 $31.27 $3.95 8,898,169.0 -7.70%
Apr, 2023 $35.98 $31.07 $4.91 8,482,354.0 +8.41%
Mar, 2023 $33.71 $28.98 $4.73 16,000,156.0 -3.00%
Feb, 2023 $39.72 $32.25 $7.47 9,956,896.0 -10.46%
Jan, 2023 $36.86 $30.11 $6.75 8,916,536.0 +23.97%
asset_management STT
$106.92
price up icon 0.54%
asset_management RJF
$154.72
price up icon 0.96%
$174.96
price up icon 0.90%
asset_management AMP
$539.45
price up icon 1.02%
asset_management APO
$141.84
price up icon 0.01%
asset_management BAM
$55.19
price down icon 0.17%
Cap:     |  Volume (24h):