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:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	41.72	42.67	41.61	42.50	336,389	42.50
12/02/2025	41.57	41.83	41.00	41.57	496,971	41.57
12/01/2025	41.10	41.89	40.93	41.25	601,165	41.25
11/28/2025	42.06	42.06	41.31	41.48	213,996	41.48
11/26/2025	41.64	42.55	41.60	41.82	801,032	41.82
11/25/2025	40.72	41.66	40.37	41.60	580,930	41.60
11/24/2025	41.46	41.52	40.98	41.16	461,177	41.16
11/21/2025	40.65	41.61	40.53	41.48	416,921	41.48
11/20/2025	41.41	42.13	40.32	40.44	524,132	40.44
11/19/2025	41.30	41.51	40.82	41.05	257,699	41.05
11/18/2025	40.90	41.72	40.61	41.29	357,346	41.29
11/17/2025	42.01	42.10	40.94	41.11	403,420	41.11
11/14/2025	42.38	42.81	42.11	42.30	361,923	42.30
11/13/2025	44.05	44.67	43.37	43.47	551,507	42.59
11/12/2025	45.26	45.40	44.26	44.32	488,720	43.42
11/11/2025	45.06	45.52	44.78	45.19	485,901	44.28
11/10/2025	45.20	45.43	44.56	45.06	283,923	44.15
11/07/2025	44.50	44.95	44.10	44.91	324,717	44.00
11/06/2025	44.50	44.97	44.00	44.68	335,805	43.78
11/05/2025	43.56	44.71	43.26	44.63	367,900	43.73
11/04/2025	43.40	43.74	43.12	43.65	298,898	42.77
11/03/2025	43.66	43.81	43.02	43.75	452,400	42.86
10/31/2025	43.25	43.98	42.78	43.66	394,110	42.78
10/30/2025	43.59	44.17	43.06	43.41	524,088	42.53
10/29/2025	44.94	45.35	43.02	43.59	609,952	42.71
10/28/2025	44.65	44.92	44.09	44.17	616,464	43.28
10/27/2025	44.03	44.85	44.02	44.70	648,811	43.80
10/24/2025	43.86	44.13	43.21	43.55	342,300	42.67
10/23/2025	43.73	43.83	43.24	43.28	323,966	42.40
10/22/2025	43.73	44.00	43.44	43.53	404,936	42.65
10/21/2025	43.62	44.05	43.59	43.66	233,149	42.78
10/20/2025	43.48	44.05	43.46	43.66	271,038	42.78
10/17/2025	43.70	44.01	42.84	43.19	386,444	42.32
10/16/2025	44.14	44.44	43.46	43.70	329,372	42.82
10/15/2025	44.42	44.71	43.90	44.22	412,279	43.32
10/14/2025	42.97	44.73	42.87	44.00	447,650	43.11
10/13/2025	42.82	43.52	42.55	43.40	301,524	42.52
10/10/2025	43.83	44.44	42.16	42.39	512,732	41.53
10/09/2025	43.95	44.10	43.31	43.60	392,332	42.72
10/08/2025	43.77	44.32	43.34	43.82	269,486	42.93
10/07/2025	43.56	43.94	43.45	43.52	340,448	42.64
10/06/2025	44.03	44.15	43.40	43.55	321,180	42.67
10/03/2025	43.24	43.95	43.16	43.94	516,830	43.05
10/02/2025	42.37	43.08	42.28	43.03	454,554	42.16
10/01/2025	43.23	43.58	42.35	42.40	405,137	41.54
9/30/2025	43.70	43.98	42.86	43.40	318,970	42.52
9/29/2025	44.04	44.04	43.33	43.64	338,072	42.76
9/26/2025	43.83	44.28	43.71	43.89	364,532	43.00
9/25/2025	44.00	44.21	43.76	43.80	251,437	42.91
9/24/2025	45.00	45.26	44.00	44.24	414,999	43.34
9/23/2025	45.51	45.93	44.94	44.96	371,535	44.05
9/22/2025	45.45	45.73	45.14	45.45	401,537	44.53
9/19/2025	45.92	46.02	45.17	45.73	921,487	44.80
9/18/2025	45.40	45.92	45.20	45.77	334,048	44.84
9/17/2025	44.95	46.13	44.83	45.13	403,504	44.22
9/16/2025	44.96	45.25	44.79	45.01	415,787	44.10
9/15/2025	46.15	46.30	44.92	45.13	479,019	44.22
9/12/2025	46.77	47.06	46.25	46.34	334,298	45.40
9/11/2025	46.89	47.50	46.37	47.16	591,248	46.21
9/10/2025	46.37	46.65	45.86	46.42	541,743	45.48
9/09/2025	46.30	46.86	46.17	46.49	394,551	45.55
9/08/2025	46.25	46.70	45.85	46.64	410,693	45.70
9/05/2025	47.00	47.32	45.73	46.30	406,246	45.36
9/04/2025	46.29	46.99	46.29	46.99	333,851	46.04