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:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	46.33	46.95	46.09	46.90	480,152	46.18
7/22/2025	45.28	46.45	45.15	46.21	825,033	45.50
7/21/2025	46.45	46.63	45.19	45.26	677,316	44.57
7/18/2025	47.09	47.16	46.14	46.35	700,406	45.64
7/17/2025	46.29	47.23	46.29	46.77	648,495	46.06
7/16/2025	45.84	46.54	45.34	46.38	381,645	45.67
7/15/2025	46.70	46.84	45.20	45.41	610,911	44.72
7/14/2025	46.80	46.99	46.25	46.82	613,078	46.10
7/11/2025	48.12	48.12	46.50	46.89	947,999	46.17
7/10/2025	47.50	48.50	47.30	48.12	706,627	47.38
7/09/2025	46.95	47.34	46.65	47.34	341,093	46.62
7/08/2025	46.61	46.84	46.26	46.65	395,906	45.94
7/07/2025	46.35	47.09	45.93	46.42	669,890	45.71
7/03/2025	46.79	46.91	46.21	46.49	298,790	45.78
7/02/2025	45.42	46.56	45.38	46.50	445,511	45.79
7/01/2025	44.18	45.94	44.18	45.49	512,923	44.80
6/30/2025	44.82	45.15	44.07	44.33	457,944	43.65
6/27/2025	44.73	45.21	44.27	44.55	1,314,210	43.87
6/26/2025	43.72	44.55	43.59	44.53	380,688	43.85
6/25/2025	43.72	43.94	43.40	43.75	500,155	43.08
6/24/2025	43.31	43.83	43.31	43.72	570,150	43.05
6/23/2025	42.37	42.83	41.47	42.82	548,999	42.17
6/20/2025	42.44	42.82	42.09	42.71	1,633,550	42.06
6/18/2025	41.75	42.72	41.75	42.19	480,651	41.55
6/17/2025	42.65	42.98	41.63	41.80	546,434	41.16
6/16/2025	42.86	43.48	42.52	42.99	614,166	42.33
6/13/2025	42.21	43.13	41.73	42.31	665,615	41.66
6/12/2025	42.27	43.06	41.89	42.98	696,923	42.32
6/11/2025	42.03	42.88	41.98	42.62	766,783	41.97
6/10/2025	41.49	41.95	41.09	41.94	408,405	41.30
6/09/2025	40.99	41.73	40.72	41.36	288,674	40.73
6/06/2025	41.11	41.15	40.33	40.72	290,413	40.10
6/05/2025	40.72	40.72	40.18	40.27	319,190	39.65
6/04/2025	40.43	40.76	40.30	40.53	334,826	39.91
6/03/2025	40.03	40.58	39.69	40.45	379,441	39.83