Artisan Partners Asset Management Inc (APAM) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	32.92	33.19	32.03	32.29	-1.43%	760,100
2026-10-15	32.02	32.81	31.75	32.76	+3.21%	799,200
2026-10-14	31.05	31.75	31.03	31.74	+1.57%	954,200
2026-10-13	32.67	32.78	30.86	31.25	-3.64%	1,637,900
2026-10-12	32.96	33.13	31.78	32.43	-3.08%	1,408,000
2026-10-09	33.37	33.79	33.26	33.46	-0.56%	853,800
2026-10-08	33.50	33.83	33.02	33.65	-0.30%	1,429,800
2026-10-07	34.69	34.86	33.39	33.75	-3.57%	2,738,500
2026-10-06	34.65	35.03	33.80	35.00	+1.74%	3,341,400
2026-10-05	34.72	34.75	33.68	34.40	-1.38%	1,392,600
2026-10-02	35.76	35.98	34.85	34.88	-3.65%	1,210,000
2026-10-01	36.00	36.73	35.70	36.20	+0.22%	1,246,000
2026-09-30	36.65	36.81	36.01	36.12	-0.82%	1,227,900
2026-09-29	35.88	36.42	35.63	36.42	+1.65%	762,000
2026-09-28	35.81	35.84	35.30	35.83	-0.91%	1,018,700
2026-09-25	35.88	36.23	35.59	36.16	+1.06%	412,900
2026-09-24	35.60	35.89	35.20	35.78	+0.45%	602,000
2026-09-23	35.75	36.21	35.53	35.62	-0.86%	729,100
2026-09-22	37.19	37.20	35.64	35.93	-2.31%	1,282,800
2026-09-21	36.94	37.01	36.50	36.78	+0.27%	623,100
2026-09-18	36.42	36.72	36.33	36.68	+0.41%	1,858,200
2026-09-17	36.69	37.00	36.35	36.53	+0.55%	759,800
2026-09-16	36.78	37.19	35.81	36.33	-1.09%	712,400
2026-09-15	37.39	37.45	36.62	36.73	-2.03%	706,600
2026-09-14	38.00	38.45	37.33	37.49	-1.11%	606,700
2026-09-11	40.04	40.13	37.50	37.91	-4.51%	1,156,800
2026-09-10	40.03	40.37	39.55	39.70	-1.27%	487,500
2026-09-09	41.16	41.16	40.18	40.21	-2.07%	679,600
2026-09-08	41.19	41.57	40.97	41.06	-1.23%	649,000
2026-09-04	40.75	41.62	40.69	41.57	+1.02%	554,000
2026-09-03	41.76	42.43	40.40	41.15	-0.05%	1,125,100
2026-09-02	41.94	42.45	41.16	41.17	-1.27%	757,400
2026-09-01	42.31	43.12	41.68	41.70	-2.04%	874,700
2026-08-31	43.24	43.61	42.49	42.57	-2.07%	1,405,900
2026-08-28	43.68	44.27	43.45	43.47	-0.18%	400,100
2026-08-27	43.52	44.09	43.28	43.55	+0.05%	777,100
2026-08-26	43.64	43.70	43.11	43.53	-0.25%	515,500
2026-08-25	43.09	43.65	42.59	43.64	+1.54%	542,724
2026-08-24	42.30	43.16	42.30	42.98	+1.70%	419,080
2026-08-21	42.30	42.83	41.86	42.26	+0.50%	622,100
2026-08-20	42.20	42.64	41.93	42.05	-1.06%	558,000
2026-08-19	42.01	42.76	41.92	42.50	+1.99%	670,100
2026-08-18	41.57	41.97	41.07	41.67	+0.46%	450,825
2026-08-17	41.27	41.73	41.15	41.48	-1.66%	1,495,863
2026-08-14	42.65	42.65	41.97	42.18	-1.17%	655,000
2026-08-13	41.95	42.74	41.56	42.68	+2.15%	1,041,300
2026-08-12	43.29	43.29	41.66	41.78	-3.55%	1,099,800
2026-08-11	42.20	43.35	42.20	43.32	+2.65%	731,300
2026-08-10	42.41	42.67	41.79	42.20	-0.82%	660,900
2026-08-07	43.10	43.81	42.42	42.55	-1.16%	1,050,200
2026-08-06	42.78	43.22	42.61	43.05	+0.63%	715,200
2026-08-05	42.77	43.31	42.58	42.78	+0.19%	694,100
2026-08-04	42.20	42.93	41.98	42.70	+1.40%	1,043,700
2026-08-03	39.55	42.22	39.52	42.11	+7.31%	1,200,100
2026-07-31	39.39	39.70	38.92	39.24	-1.06%	791,500
2026-07-30	40.39	40.44	39.59	39.66	-1.69%	914,800
2026-07-29	41.90	42.39	39.44	40.34	-1.32%	1,502,100
2026-07-28	40.33	41.77	40.19	40.88	+1.46%	1,150,400
2026-07-27	39.96	40.74	39.64	40.29	+2.41%	1,127,700
2026-07-24	38.75	39.53	38.68	39.34	+2.13%	488,600
2026-07-23	38.61	38.94	38.48	38.52	-1.18%	871,000
2026-07-22	39.25	39.69	38.83	38.98	-0.59%	608,100
2026-07-21	38.48	39.43	38.48	39.21	+1.92%	1,014,300
2026-07-20	38.44	38.67	38.07	38.47	-0.10%	626,600
2026-07-17	38.56	39.19	38.11	38.51	-1.74%	840,100
2026-07-16	39.13	39.64	38.90	39.19	-0.15%	1,198,600
2026-07-15	39.27	40.50	39.01	39.25	+2.32%	1,305,100
2026-07-14	36.66	38.57	36.66	38.36	+4.58%	1,482,700
2026-07-13	36.49	36.95	35.94	36.68	+0.52%	937,700
2026-07-10	36.66	37.21	36.17	36.49	-0.35%	649,600
2026-07-09	35.89	36.70	35.75	36.62	+2.40%	761,200
2026-07-08	35.49	35.86	35.40	35.76	-0.75%	712,300
2026-07-07	36.39	36.81	36.00	36.03	-0.41%	677,000
2026-07-06	35.55	36.54	35.35	36.18	+2.17%	768,600
2026-07-02	34.50	35.53	34.12	35.41	+4.24%	1,337,300
2026-07-01	34.58	34.88	33.96	33.97	-1.62%	1,191,500
2026-06-30	34.66	35.21	34.42	34.53	-1.31%	860,900
2026-06-29	35.22	35.48	34.41	34.99	-1.63%	911,000
2026-06-26	34.78	35.64	34.78	35.57	+2.10%	2,001,900
2026-06-25	35.00	35.80	34.54	34.84	-0.03%	548,100
2026-06-24	35.53	35.60	34.64	34.85	-1.64%	612,400
2026-06-23	35.84	36.08	35.25	35.43	-1.53%	475,600
2026-06-22	35.86	36.43	35.78	35.98	+0.28%	693,500
2026-06-18	36.46	36.58	35.54	35.88	-0.77%	1,198,000
2026-06-17	36.28	37.07	36.01	36.16	-0.80%	697,400
2026-06-16	36.33	36.72	36.33	36.45	+1.08%	468,400
2026-06-15	36.45	36.80	35.94	36.06	+0.50%	448,800
2026-06-12	35.85	36.41	35.74	35.88	+1.13%	426,200
2026-06-11	34.56	35.53	34.56	35.48	+2.75%	701,700
2026-06-10	35.15	35.33	34.37	34.53	-1.96%	842,700
2026-06-09	35.15	36.14	34.87	35.22	+1.24%	1,448,400
2026-06-08	37.15	37.36	34.78	34.79	-6.45%	1,503,600
2026-06-05	37.26	37.49	36.86	37.19	-0.72%	530,800
2026-06-04	37.14	38.05	36.82	37.46	+2.52%	733,700
2026-06-03	36.87	36.88	35.75	36.54	-2.12%	600,000
2026-06-02	37.29	37.68	37.23	37.33	-0.08%	551,300
2026-06-01	37.32	37.76	37.07	37.36	-0.21%	713,400
2026-05-29	37.09	37.84	37.06	37.44	+0.51%	753,700
2026-05-28	37.81	37.98	37.01	37.25	-1.95%	787,300
2026-05-27	38.05	38.24	37.71	37.99	+0.16%	1,142,300
2026-05-26	37.86	38.10	37.69	37.93	+0.40%	444,000
2026-05-22	37.16	37.78	37.16	37.78	+1.78%	662,200
2026-05-21	36.05	37.21	36.01	37.12	+1.84%	806,700
2026-05-20	36.25	36.91	35.75	36.45	+0.72%	899,400
2026-05-19	36.59	36.59	36.00	36.19	-1.34%	589,000
2026-05-18	36.49	36.94	36.24	36.68	+0.69%	661,600
2026-05-15	36.40	36.60	36.01	36.43	-2.23%	699,500
2026-05-14	37.39	37.81	37.06	37.26	+1.03%	778,500
2026-05-13	36.73	37.01	36.35	36.88	-0.16%	924,200
2026-05-12	37.53	37.53	36.56	36.94	-1.78%	778,500
2026-05-11	37.93	38.09	37.57	37.61	-1.08%	622,700
2026-05-08	37.61	38.08	37.30	38.02	+1.09%	480,400
2026-05-07	38.00	38.18	37.35	37.61	-0.61%	529,700
2026-05-06	38.04	38.22	37.58	37.84	+0.69%	587,500
2026-05-05	36.94	37.86	36.94	37.58	+1.98%	632,000
2026-05-04	37.30	37.72	36.73	36.85	-1.86%	858,500
2026-05-01	37.56	38.12	37.01	37.55	+0.29%	1,112,800
2026-04-30	36.48	37.64	36.48	37.44	+2.21%	1,051,700
2026-04-29	35.96	38.11	35.85	36.63	-3.17%	1,116,000
2026-04-28	38.35	38.49	37.55	37.83	-0.79%	787,700
2026-04-27	37.73	38.38	37.61	38.13	+0.93%	622,200
2026-04-24	38.02	38.40	37.70	37.78	-0.89%	492,200
2026-04-23	38.50	38.75	37.67	38.12	-0.83%	539,600
2026-04-22	38.19	38.55	37.91	38.44	+1.34%	653,100
2026-04-21	37.64	38.57	37.41	37.93	+0.85%	768,400
2026-04-20	37.57	38.04	37.37	37.61	-0.19%	611,800
2026-04-17	37.46	38.40	37.35	37.68	+1.95%	691,200
2026-04-16	37.56	37.86	36.73	36.96	-1.68%	724,300
2026-04-15	37.94	38.26	37.38	37.59	-0.71%	1,134,700
2026-04-14	37.08	38.05	37.08	37.86	+2.57%	624,000
2026-04-13	36.54	36.92	36.00	36.91	+0.24%	655,600
2026-04-10	36.98	36.99	36.61	36.82	-0.59%	422,600
2026-04-09	36.42	37.12	36.29	37.04	+0.65%	549,300
2026-04-08	36.76	37.14	36.28	36.80	+3.60%	1,084,700
2026-04-07	36.01	36.30	35.12	35.52	-1.82%	1,492,000
2026-04-06	36.39	36.75	35.60	36.18	-1.07%	772,700
2026-04-02	35.80	36.63	35.31	36.57	+0.03%	1,063,700
2026-04-01	36.64	37.00	35.93	36.56	+0.47%	736,200
2026-03-31	36.14	36.83	35.59	36.39	+2.22%	1,038,000
2026-03-30	35.41	35.75	35.00	35.60	+1.34%	684,300
2026-03-27	36.00	36.18	34.99	35.13	-3.22%	838,000
2026-03-26	36.44	36.95	36.19	36.30	-1.12%	916,100
2026-03-25	36.23	36.85	36.03	36.71	+2.51%	629,800
2026-03-24	35.49	36.19	35.36	35.81	-0.33%	827,900
2026-03-23	36.76	36.95	35.90	35.93	+0.08%	733,200
2026-03-20	36.09	36.18	35.62	35.90	-0.47%	3,038,700
2026-03-19	35.76	36.35	35.51	36.07	+0.17%	758,600
2026-03-18	35.87	36.50	35.87	36.01	-0.74%	625,300
2026-03-17	36.06	36.57	36.06	36.28	+2.31%	704,200
2026-03-16	35.93	36.14	35.40	35.46	+0.17%	586,800
2026-03-13	35.47	35.75	35.12	35.40	+0.85%	671,900
2026-03-12	35.58	35.73	35.02	35.10	-3.25%	815,500
2026-03-11	36.47	36.88	35.76	36.28	-0.77%	830,000
2026-03-10	37.14	37.32	36.53	36.56	-1.24%	767,200
2026-03-09	36.71	37.19	35.25	37.02	-0.86%	895,500
2026-03-06	37.58	37.64	36.74	37.34	-2.20%	807,300
2026-03-05	39.75	40.20	37.94	38.18	-4.67%	1,325,400
2026-03-04	40.14	40.82	39.97	40.05	+0.12%	638,900
2026-03-03	39.60	40.23	39.25	40.00	-1.04%	706,700
2026-03-02	39.65	40.83	39.56	40.42	+0.35%	550,500
2026-02-27	40.71	41.10	39.89	40.28	-2.54%	814,700
2026-02-26	41.24	41.79	41.05	41.33	+0.78%	594,400
2026-02-25	40.26	41.08	39.85	41.01	+2.37%	466,200
2026-02-24	39.97	40.58	39.84	40.06	-0.25%	651,800
2026-02-23	41.49	41.61	39.56	40.16	-3.46%	555,400
2026-02-20	41.64	42.23	41.04	41.60	-0.55%	606,200
2026-02-19	41.92	42.17	41.36	41.83	-1.41%	544,600
2026-02-18	42.52	43.33	42.32	42.43	+0.09%	625,700
2026-02-17	42.97	43.11	41.70	42.39	-0.47%	585,300
2026-02-13	42.27	42.93	41.99	42.59	-2.78%	490,800
2026-02-12	44.40	44.73	43.06	43.81	-1.04%	620,500
2026-02-11	45.50	45.99	43.80	44.27	-2.51%	734,000
2026-02-10	46.10	46.53	45.33	45.41	-1.77%	565,000
2026-02-09	45.33	46.27	45.14	46.23	+2.46%	504,900
2026-02-06	44.37	45.39	44.01	45.12	+1.83%	603,300
2026-02-05	44.14	44.95	43.65	44.31	+0.77%	901,800
2026-02-04	46.00	46.19	42.51	43.97	-1.30%	1,001,800
2026-02-03	44.99	45.77	43.50	44.55	-1.94%	830,300
2026-02-02	44.47	45.46	44.11	45.43	+2.04%	776,100
2026-01-30	43.25	44.68	43.19	44.52	+2.42%	807,700
2026-01-29	44.47	44.83	43.06	43.47	-1.72%	1,090,500
2026-01-28	43.95	44.39	43.28	44.23	+0.96%	523,800
2026-01-27	43.59	43.99	43.08	43.81	+0.46%	347,800
2026-01-26	43.15	43.64	42.86	43.61	+1.21%	327,200
2026-01-23	43.64	43.80	42.78	43.09	-2.02%	325,300
2026-01-22	44.23	44.55	43.73	43.98	-0.02%	381,600
2026-01-21	43.24	44.20	43.15	43.99	+2.76%	442,500
2026-01-20	43.48	43.75	42.52	42.81	-3.39%	487,400
2026-01-16	44.60	44.75	44.09	44.31	-0.27%	431,300
2026-01-15	43.47	44.77	43.42	44.43	+2.80%	392,800
2026-01-14	42.48	43.34	42.27	43.22	+0.79%	359,600
2026-01-13	43.74	43.82	42.37	42.88	-2.52%	306,200
2026-01-12	43.91	44.14	43.63	43.99	-0.74%	306,200
2026-01-09	43.69	44.38	43.32	44.32	+1.77%	396,400
2026-01-08	42.31	43.66	42.22	43.55	+2.45%	467,900
2026-01-07	43.30	43.32	42.22	42.51	-1.76%	378,500
2026-01-06	42.58	43.60	42.46	43.27	+2.15%	600,600
2026-01-05	41.24	42.89	41.16	42.36	+2.29%	319,300
2026-01-02	40.68	41.41	40.36	41.41	+1.64%	623,100
2025-12-31	41.05	41.19	40.65	40.74	-0.71%	295,200
2025-12-30	41.62	41.70	41.01	41.03	-1.61%	242,200
2025-12-29	41.84	42.04	41.41	41.70	-0.29%	728,500
2025-12-26	41.88	41.95	41.57	41.82	+0.19%	551,700
2025-12-24	41.80	41.83	41.50	41.74	+0.29%	117,200
2025-12-23	41.82	42.13	41.58	41.62	-0.50%	317,900
2025-12-22	41.55	42.01	41.27	41.83	+0.82%	456,300
2025-12-19	41.56	41.59	41.15	41.49	-0.38%	963,900
2025-12-18	41.93	42.28	41.47	41.65	+0.14%	497,900
2025-12-17	41.69	42.43	41.49	41.59	+0.02%	546,800
2025-12-16	41.61	41.95	41.33	41.58	+0.24%	801,500
2025-12-15	41.90	42.13	41.26	41.48	-0.02%	613,900
2025-12-12	41.67	41.90	41.14	41.49	+0.05%	604,900
2025-12-11	41.42	41.75	41.20	41.47	+0.88%	545,300
2025-12-10	41.25	41.38	39.94	41.11	-1.30%	1,099,800
2025-12-09	41.36	41.73	41.20	41.65	+0.51%	638,200
2025-12-08	42.74	42.80	41.34	41.44	-2.81%	427,100
2025-12-05	42.25	43.06	42.11	42.64	+0.54%	486,100
2025-12-04	42.54	42.84	42.28	42.41	-0.21%	263,800
2025-12-03	41.72	42.67	41.61	42.50	+2.24%	336,400
2025-12-02	41.57	41.83	41.00	41.57	+0.78%	497,000
2025-12-01	41.10	41.89	40.93	41.25	-0.55%	601,200
2025-11-28	42.06	42.06	41.31	41.48	-0.81%	214,000
2025-11-26	41.64	42.55	41.60	41.82	+0.53%	801,000
2025-11-25	40.72	41.67	40.37	41.60	+1.07%	580,900
2025-11-24	41.46	41.52	40.99	41.16	-0.77%	467,500
2025-11-21	40.65	41.61	40.53	41.48	+2.57%	416,900
2025-11-20	41.41	42.13	40.32	40.44	-1.49%	524,100
2025-11-19	41.30	41.51	40.82	41.05	-0.58%	257,700
2025-11-18	40.90	41.72	40.61	41.29	+0.44%	357,300
2025-11-17	42.01	42.11	40.94	41.11	-2.81%	403,400
2025-11-14	42.38	42.81	42.11	42.30	-2.69%	361,900
2025-11-13	44.05	44.67	43.37	43.47	-1.92%	551,500
2025-11-12	45.26	45.40	44.26	44.32	-1.93%	488,700
2025-11-11	45.06	45.52	44.78	45.19	+0.29%	485,900
2025-11-10	45.20	45.43	44.56	45.06	+0.33%	283,900
2025-11-07	44.50	44.95	44.10	44.91	+0.51%	324,700
2025-11-06	44.50	44.97	44.00	44.68	+0.11%	335,800
2025-11-05	43.56	44.71	43.26	44.63	+2.25%	367,900
2025-11-04	43.40	43.75	43.12	43.65	-0.23%	298,900
2025-11-03	43.66	43.82	42.89	43.75	+0.21%	452,400
2025-10-31	43.25	43.98	42.78	43.66	+0.58%	394,100
2025-10-30	43.59	44.17	43.06	43.41	-0.41%	524,100
2025-10-29	44.94	45.35	43.02	43.59	-1.31%	609,900
2025-10-28	44.65	44.92	44.09	44.17	-1.19%	616,500
2025-10-27	44.03	44.85	44.02	44.70	+2.64%	648,800
2025-10-24	43.86	44.13	43.21	43.55	+0.62%	342,200
2025-10-23	43.73	43.83	43.24	43.28	-0.57%	324,000
2025-10-22	43.73	44.00	43.44	43.53	-0.30%	404,900
2025-10-21	43.62	44.05	43.59	43.66	+0.00%	233,100
2025-10-20	43.48	44.05	43.46	43.66	+1.09%	271,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+7.49%). Worst month: Sep (-9.83%). Based on 2 years of daily data (2025–2026).

Jan+6.32%
Feb-7.39%
Mar-8.09%
Apr-2.12%
May+2.18%
Jun+1.46%
Jul+7.49%
Aug+2.72%
Sep-9.83%
Oct+2.97%
Nov-5.19%
Dec-1.24%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Artisan Partners Asset Management Inc's (APAM) latest close?

32.29 on 2026-10-16, from the Closelook data lake's daily price record.

What is APAM's 52-week high and low?

46.53 high and 30.86 low over the trailing 52 weeks, as of 2026-10-16.

What is Artisan Partners Asset Management Inc's strongest and weakest month historically?

Historically, APAM's strongest calendar month has been Jul (average +7.49%) and its weakest Sep (average -9.83%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.