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

Historical Prices For Artisan Partners Asset Management Inc. Class A Common Stock (APAM)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	43.73	43.83	43.24	43.28	323,966	43.28
10/22/2025	43.73	44.00	43.44	43.53	404,936	43.53
10/21/2025	43.62	44.05	43.59	43.66	233,149	43.66
10/20/2025	43.48	44.05	43.46	43.66	271,038	43.66
10/17/2025	43.70	44.01	42.84	43.19	386,444	43.19
10/16/2025	44.14	44.44	43.46	43.70	329,372	43.70
10/15/2025	44.42	44.71	43.90	44.22	412,279	44.22
10/14/2025	42.97	44.73	42.87	44.00	447,650	44.00
10/13/2025	42.82	43.52	42.55	43.40	301,524	43.40
10/10/2025	43.83	44.44	42.16	42.39	512,732	42.39
10/09/2025	43.95	44.10	43.31	43.60	392,332	43.60
10/08/2025	43.77	44.32	43.34	43.82	269,486	43.82
10/07/2025	43.56	43.94	43.45	43.52	340,448	43.52
10/06/2025	44.03	44.15	43.40	43.55	321,180	43.55
10/03/2025	43.24	43.95	43.16	43.94	516,830	43.94
10/02/2025	42.37	43.08	42.28	43.03	454,554	43.03
10/01/2025	43.23	43.58	42.35	42.40	405,137	42.40
9/30/2025	43.70	43.98	42.86	43.40	318,970	43.40
9/29/2025	44.04	44.04	43.33	43.64	338,072	43.64
9/26/2025	43.83	44.28	43.71	43.89	364,532	43.89
9/25/2025	44.00	44.21	43.76	43.80	251,437	43.80
9/24/2025	45.00	45.26	44.00	44.24	414,999	44.24
9/23/2025	45.51	45.93	44.94	44.96	371,535	44.96
9/22/2025	45.45	45.73	45.14	45.45	401,537	45.45
9/19/2025	45.92	46.02	45.17	45.73	921,487	45.73
9/18/2025	45.40	45.92	45.20	45.77	334,048	45.77
9/17/2025	44.95	46.13	44.83	45.13	403,504	45.13
9/16/2025	44.96	45.25	44.79	45.01	415,787	45.01
9/15/2025	46.15	46.30	44.92	45.13	479,019	45.13
9/12/2025	46.77	47.06	46.25	46.34	334,298	46.34
9/11/2025	46.89	47.50	46.37	47.16	591,248	47.16
9/10/2025	46.37	46.65	45.86	46.42	541,743	46.42
9/09/2025	46.30	46.86	46.17	46.49	394,551	46.49
9/08/2025	46.25	46.70	45.85	46.64	410,693	46.64
9/05/2025	47.00	47.32	45.73	46.30	406,246	46.30
9/04/2025	46.29	46.99	46.29	46.99	333,851	46.99
9/03/2025	46.07	46.44	45.55	46.03	373,505	46.03
9/02/2025	46.13	46.36	45.80	46.31	352,814	46.31
8/29/2025	47.19	47.21	46.59	46.79	289,858	46.79
8/28/2025	47.57	47.57	46.89	47.16	316,837	47.16
8/27/2025	46.72	47.57	46.72	47.43	370,010	47.43
8/26/2025	46.49	47.13	46.25	47.02	323,692	47.02
8/25/2025	46.52	46.86	46.44	46.46	297,377	46.46
8/22/2025	45.14	46.78	45.14	46.72	433,664	46.72
8/21/2025	45.06	45.17	44.60	44.94	388,441	44.94
8/20/2025	45.63	45.69	44.88	45.18	447,973	45.18
8/19/2025	46.05	46.27	45.51	45.55	394,523	45.55
8/18/2025	46.32	46.59	45.86	46.10	348,438	46.10
8/15/2025	47.22	47.29	46.08	46.39	638,506	46.39
8/14/2025	47.79	47.98	47.46	47.79	539,294	47.06
8/13/2025	47.82	48.46	47.72	48.34	456,091	47.60
8/12/2025	46.92	47.63	46.71	47.56	635,377	46.83
8/11/2025	46.30	47.16	46.30	46.67	536,004	45.96
8/08/2025	45.63	46.47	45.41	46.10	703,993	45.40
8/07/2025	46.62	46.62	45.07	45.26	424,591	44.57
8/06/2025	46.68	46.70	46.04	46.26	551,878	45.55
8/05/2025	46.58	46.93	45.96	46.72	683,586	46.01
8/04/2025	45.32	46.60	45.08	46.60	413,869	45.89
8/01/2025	44.38	44.90	43.59	44.84	566,937	44.16
7/31/2025	44.35	45.77	44.05	45.25	934,320	44.56
7/30/2025	45.85	47.17	44.58	44.63	1,123,997	43.95
7/29/2025	46.61	46.68	45.62	45.72	478,214	45.02
7/28/2025	46.64	46.78	46.16	46.34	363,009	45.63
7/25/2025	46.80	46.81	46.24	46.65	308,018	45.94
7/24/2025	46.90	47.02	46.50	46.50	436,273	45.79