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 22, 2025, is $46.02.
  • 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 160.03% to $46.02 now.
  • The 52-week high stock price for APAM is $49.54, representing a 7.64% increase from the current share price, occurred on December 03, 2024.
  • The 52-week low stock price for APAM is $32.75, indicating a -28.84% 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 22, 2025 $46.05 $45.15 $0.90 339,765.0 +1.68%
Jul 21, 2025 $46.63 $45.19 $1.45 677,311.0 -2.35%
Jul 18, 2025 $47.16 $46.14 $1.02 700,353.0 -0.90%
Jul 17, 2025 $47.23 $46.29 $0.94 648,375.0 +0.84%
Jul 16, 2025 $46.54 $45.34 $1.20 381,355.0 +2.14%
Jul 15, 2025 $46.84 $45.20 $1.64 610,871.0 -3.01%
Jul 14, 2025 $46.99 $46.25 $0.74 613,078.0 -0.15%
Jul 11, 2025 $48.12 $46.50 $1.62 947,845.0 -2.56%
Jul 10, 2025 $48.50 $47.30 $1.20 706,616.0 +1.65%
Jul 09, 2025 $47.34 $46.65 $0.69 341,091.0 +1.48%
Jul 08, 2025 $46.84 $46.26 $0.58 395,806.0 +0.50%
Jul 07, 2025 $47.09 $45.93 $1.16 669,805.0 -0.15%
Jul 03, 2025 $46.91 $46.21 $0.695 298,790.0 -0.02%
Jul 02, 2025 $46.56 $45.38 $1.18 445,511.0 +2.22%
Jul 01, 2025 $45.94 $44.18 $1.76 512,923.0 +2.62%
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%

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
Jul, 2025 $48.50 $44.18 $4.32 8,289,495.0 +3.81%
Jun, 2025 $45.21 $39.48 $5.73 11,680,062.0 +10.00%
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
$109.46
price up icon 1.10%
asset_management RJF
$159.92
price up icon 0.37%
$178.22
price down icon 0.30%
asset_management AMP
$534.39
price down icon 0.02%
asset_management APO
$149.29
price up icon 0.30%
asset_management BAM
$60.42
price up icon 0.37%
Cap:     |  Volume (24h):