Artisan Partners Asset Management Stock Price History
NYSE: APAMFinanceInvestment ManagersUSD
33.46-0.19 (-0.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
APAM price history at a glance
The price history for Artisan Partners Asset Management (APAM) on this page begins on March 4, 2013, when the stock closed at $38.65; it most recently closed at $33.46 on October 5, 2026. The highest price in this record is $71.86, reached on January 20, 2014; the latest close is 53.4% below that peak. Across the 12 complete calendar years in the table, APAM finished higher in 4 and lower in 8. Its best year was 2020 (+55.0%) and its worst was 2018 (-44.6%).
Over roughly 14 years the share price changed -13.4%, a -1.1% compound annual price return (excluding dividends). In the last 12 months alone, APAM has lost 23.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $71.86
- Date of high
- Jan 20, 2014
- Low since 2013
- $17.69
- Date of low
- Mar 16, 2020
- 52-week high
- $46.53
- 52-week low
- $33.02
- IPO year
- 2013
- Last close
- $33.46
APAM returns
1 week
-4.07%
1 month
-16.79%
3 months
-8.30%
6 months
-9.13%
Year to date
-17.87%
1 year
-23.26%
3 years
-5.75%
5 years
-29.16%
APAM price return, excluding dividends.
APAM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.46 | -19.20% |
| 2025 | 41.41 | -3.18% |
| 2024 | 42.77 | -3.19% |
| 2023 | 44.18 | +48.75% |
| 2022 | 29.70 | -37.66% |
| 2021 | 47.64 | -5.36% |
| 2020 | 50.34 | +54.99% |
| 2019 | 32.48 | +48.31% |
| 2018 | 21.90 | -44.56% |
| 2017 | 39.50 | +32.77% |
| 2016 | 29.75 | -17.50% |
| 2015 | 36.06 | -28.74% |
| 2014 | 50.60 | -23.01% |
| 2013* | 65.72 | +70.04% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
APAM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.37 | 33.79 | 33.26 | 33.46 | -0.56% | |
| 33.50 | 33.83 | 33.03 | 33.65 | -0.30% | |
| 34.69 | 34.86 | 33.39 | 33.75 | -3.57% | |
| 34.65 | 35.03 | 33.80 | 35.00 | +1.74% | |
| 34.72 | 34.75 | 33.68 | 34.40 | -1.38% | |
| 35.76 | 35.98 | 34.85 | 34.88 | -3.65% | |
| 36.00 | 36.73 | 35.70 | 36.20 | +0.22% | |
| 36.65 | 36.81 | 36.01 | 36.12 | -0.82% | |
| 35.88 | 36.42 | 35.63 | 36.42 | +1.65% | |
| 35.81 | 35.84 | 35.30 | 35.83 | -0.91% | |
| 35.88 | 36.23 | 35.59 | 36.16 | +1.06% | |
| 35.60 | 35.89 | 35.20 | 35.78 | +0.45% | |
| 35.75 | 36.21 | 35.53 | 35.62 | -0.86% | |
| 37.19 | 37.20 | 35.64 | 35.93 | -2.31% | |
| 36.94 | 37.01 | 36.50 | 36.78 | +0.27% | |
| 36.42 | 36.72 | 36.33 | 36.68 | +0.41% | |
| 36.69 | 37.00 | 36.35 | 36.53 | +0.55% | |
| 36.78 | 37.19 | 35.81 | 36.33 | -1.09% | |
| 37.39 | 37.45 | 36.62 | 36.73 | -2.03% | |
| 38.00 | 38.45 | 37.33 | 37.49 | -1.11% | |
| 40.04 | 40.13 | 37.50 | 37.91 | -4.51% | |
| 40.03 | 40.37 | 39.55 | 39.70 | -1.27% | |
| 41.16 | 41.16 | 40.18 | 40.21 | -2.07% | |
| 41.19 | 41.57 | 40.97 | 41.06 | -1.23% | |
| 40.75 | 41.62 | 40.69 | 41.57 | +1.02% | |
| 41.76 | 42.43 | 40.40 | 41.15 | -0.05% | |
| 41.94 | 42.45 | 41.16 | 41.17 | -1.27% | |
| 42.31 | 43.12 | 41.68 | 41.70 | -2.04% | |
| 43.24 | 43.61 | 42.49 | 42.57 | -2.07% | |
| 43.68 | 44.27 | 43.45 | 43.47 | -0.18% | |
| 43.52 | 44.09 | 43.28 | 43.55 | +0.05% | |
| 43.64 | 43.70 | 43.11 | 43.53 | -0.25% | |
| 43.09 | 43.65 | 42.59 | 43.64 | +1.54% | |
| 42.30 | 43.16 | 42.30 | 42.98 | +1.70% | |
| 42.30 | 42.83 | 41.86 | 42.26 | +0.50% | |
| 42.20 | 42.64 | 41.93 | 42.05 | -1.06% | |
| 42.01 | 42.76 | 41.92 | 42.50 | +1.99% | |
| 41.57 | 41.97 | 41.07 | 41.67 | +0.46% | |
| 41.27 | 41.73 | 41.15 | 41.48 | -1.66% | |
| 42.65 | 42.65 | 41.97 | 42.18 | -1.17% | |
| 41.95 | 42.74 | 41.56 | 42.68 | +2.15% | |
| 43.29 | 43.29 | 41.66 | 41.78 | -3.55% | |
| 42.20 | 43.35 | 42.20 | 43.32 | +2.65% | |
| 42.41 | 42.67 | 41.79 | 42.20 | -0.82% | |
| 43.10 | 43.81 | 42.42 | 42.55 | -1.16% | |
| 42.78 | 43.22 | 42.61 | 43.05 | +0.63% | |
| 42.77 | 43.31 | 42.58 | 42.78 | +0.19% | |
| 42.20 | 42.93 | 41.98 | 42.70 | +1.40% | |
| 39.55 | 42.22 | 39.52 | 42.11 | +7.31% | |
| 39.39 | 39.70 | 38.92 | 39.24 | -1.06% | |
| 40.39 | 40.44 | 39.59 | 39.66 | -1.69% | |
| 41.90 | 42.39 | 39.44 | 40.34 | -1.32% | |
| 40.33 | 41.77 | 40.19 | 40.88 | +1.46% | |
| 39.96 | 40.74 | 39.64 | 40.29 | +2.41% | |
| 38.75 | 39.53 | 38.68 | 39.34 | +2.13% | |
| 38.61 | 38.94 | 38.48 | 38.52 | -1.18% | |
| 39.25 | 39.69 | 38.83 | 38.98 | -0.59% | |
| 38.48 | 39.43 | 38.48 | 39.21 | +1.92% | |
| 38.44 | 38.67 | 38.07 | 38.47 | -0.10% | |
| 38.56 | 39.19 | 38.11 | 38.51 | -1.74% | |
| 39.13 | 39.64 | 38.90 | 39.19 | -0.15% | |
| 39.27 | 40.50 | 39.01 | 39.25 | +2.32% | |
| 36.66 | 38.57 | 36.66 | 38.36 | +4.58% | |
| 36.49 | 36.95 | 35.94 | 36.68 | +0.52% | |
| 36.66 | 37.21 | 36.17 | 36.49 | -0.35% | |
| 35.89 | 36.70 | 35.75 | 36.62 | +2.40% | |
| 35.49 | 35.86 | 35.40 | 35.76 | -0.75% | |
| 36.39 | 36.81 | 36.00 | 36.03 | -0.41% | |
| 35.55 | 36.54 | 35.35 | 36.18 | +2.17% | |
| 34.50 | 35.53 | 34.12 | 35.41 | +4.24% | |
| 34.58 | 34.88 | 33.96 | 33.97 | -1.62% | |
| 34.66 | 35.21 | 34.42 | 34.53 | -1.31% | |
| 35.22 | 35.48 | 34.41 | 34.99 | -1.63% | |
| 34.78 | 35.64 | 34.78 | 35.57 | +2.10% | |
| 35.00 | 35.80 | 34.54 | 34.84 | -0.03% | |
| 35.53 | 35.60 | 34.64 | 34.85 | -1.64% | |
| 35.84 | 36.08 | 35.25 | 35.43 | -1.53% | |
| 35.86 | 36.43 | 35.78 | 35.98 | +0.28% | |
| 36.46 | 36.58 | 35.54 | 35.88 | -0.77% | |
| 36.28 | 37.07 | 36.01 | 36.16 | -0.80% | |
| 36.33 | 36.72 | 36.33 | 36.45 | +1.08% | |
| 36.45 | 36.80 | 35.94 | 36.06 | +0.50% | |
| 35.85 | 36.41 | 35.74 | 35.88 | +1.13% | |
| 34.56 | 35.53 | 34.56 | 35.48 | +2.75% | |
| 35.15 | 35.33 | 34.37 | 34.53 | -1.96% | |
| 35.15 | 36.14 | 34.87 | 35.22 | +1.24% | |
| 37.15 | 37.36 | 34.78 | 34.79 | -6.45% | |
| 37.26 | 37.49 | 36.86 | 37.19 | -0.72% | |
| 37.14 | 38.05 | 36.82 | 37.46 | +2.52% | |
| 36.87 | 36.88 | 35.75 | 36.54 | -2.12% | |
| 37.29 | 37.68 | 37.23 | 37.33 | -0.08% | |
| 37.32 | 37.76 | 37.07 | 37.36 | -0.21% | |
| 37.09 | 37.84 | 37.06 | 37.44 | +0.51% | |
| 37.81 | 37.98 | 37.01 | 37.25 | -1.95% | |
| 38.05 | 38.24 | 37.71 | 37.99 | +0.16% | |
| 37.86 | 38.10 | 37.69 | 37.93 | +0.40% | |
| 37.16 | 37.78 | 37.16 | 37.78 | +1.78% | |
| 36.05 | 37.21 | 36.01 | 37.12 | +1.84% | |
| 36.25 | 36.91 | 35.75 | 36.45 | +0.72% | |
| 36.59 | 36.59 | 36.00 | 36.19 | -1.34% | |
| 36.49 | 36.94 | 36.24 | 36.68 | +0.69% | |
| 36.40 | 36.60 | 36.01 | 36.43 | -2.23% | |
| 37.39 | 37.81 | 37.06 | 37.26 | +1.03% | |
| 36.73 | 37.01 | 36.35 | 36.88 | -0.16% | |
| 37.53 | 37.53 | 36.56 | 36.94 | -1.78% | |
| 37.93 | 38.09 | 37.57 | 37.61 | -1.08% | |
| 37.61 | 38.08 | 37.30 | 38.02 | +1.09% | |
| 38.00 | 38.18 | 37.35 | 37.61 | -0.61% | |
| 38.04 | 38.22 | 37.58 | 37.84 | +0.69% | |
| 36.94 | 37.86 | 36.94 | 37.58 | +1.98% | |
| 37.30 | 37.72 | 36.73 | 36.85 | -1.86% | |
| 37.56 | 38.12 | 37.01 | 37.55 | +0.29% | |
| 36.48 | 37.64 | 36.48 | 37.44 | +2.21% | |
| 35.96 | 38.11 | 35.85 | 36.63 | -3.17% | |
| 38.35 | 38.49 | 37.55 | 37.83 | -0.79% | |
| 37.73 | 38.38 | 37.61 | 38.13 | +0.93% | |
| 38.02 | 38.40 | 37.70 | 37.78 | -0.89% | |
| 38.50 | 38.75 | 37.67 | 38.12 | -0.83% | |
| 38.19 | 38.55 | 37.91 | 38.44 | +1.34% | |
| 37.64 | 38.57 | 37.41 | 37.93 | +0.85% | |
| 37.57 | 38.04 | 37.37 | 37.61 | -0.19% | |
| 37.46 | 38.40 | 37.35 | 37.68 | +1.95% | |
| 37.56 | 37.86 | 36.73 | 36.96 | -1.68% | |
| 37.94 | 38.26 | 37.38 | 37.59 | -0.71% | |
| 37.08 | 38.05 | 37.08 | 37.86 | +2.57% | |
| 36.54 | 36.92 | 36.00 | 36.91 | +0.24% | |
| 36.98 | 36.99 | 36.61 | 36.82 | -0.59% | |
| 36.42 | 37.12 | 36.29 | 37.04 | +0.65% | |
| 36.76 | 37.14 | 36.28 | 36.80 | +3.60% | |
| 36.01 | 36.30 | 35.12 | 35.52 | -1.82% | |
| 36.39 | 36.75 | 35.60 | 36.18 | -1.07% | |
| 35.80 | 36.63 | 35.31 | 36.57 | +0.03% | |
| 36.64 | 37.00 | 35.93 | 36.56 | +0.47% | |
| 36.14 | 36.83 | 35.59 | 36.39 | +2.22% | |
| 35.41 | 35.75 | 35.00 | 35.60 | +1.34% | |
| 36.00 | 36.18 | 34.99 | 35.13 | -3.22% | |
| 36.44 | 36.95 | 36.19 | 36.30 | -1.12% | |
| 36.23 | 36.85 | 36.03 | 36.71 | +2.51% | |
| 35.49 | 36.19 | 35.36 | 35.81 | -0.33% | |
| 36.76 | 36.95 | 35.90 | 35.93 | +0.08% | |
| 36.09 | 36.18 | 35.62 | 35.90 | -0.47% | |
| 35.76 | 36.35 | 35.51 | 36.07 | +0.17% | |
| 35.87 | 36.50 | 35.87 | 36.01 | -0.74% | |
| 36.06 | 36.57 | 36.06 | 36.28 | +2.31% | |
| 35.93 | 36.14 | 35.40 | 35.46 | +0.17% | |
| 35.47 | 35.75 | 35.12 | 35.40 | +0.85% | |
| 35.58 | 35.73 | 35.02 | 35.10 | -3.25% | |
| 36.47 | 36.88 | 35.76 | 36.28 | -0.77% | |
| 37.14 | 37.32 | 36.53 | 36.56 | -1.24% | |
| 36.71 | 37.19 | 35.25 | 37.02 | -0.86% | |
| 37.58 | 37.64 | 36.74 | 37.34 | -2.20% | |
| 39.75 | 40.20 | 37.94 | 38.18 | -4.67% | |
| 40.14 | 40.82 | 39.97 | 40.05 | +0.12% | |
| 39.60 | 40.23 | 39.25 | 40.00 | -1.04% | |
| 39.65 | 40.83 | 39.56 | 40.42 | +0.35% | |
| 40.71 | 41.10 | 39.89 | 40.28 | -2.54% | |
| 41.24 | 41.79 | 41.05 | 41.33 | +0.78% | |
| 40.26 | 41.08 | 39.85 | 41.01 | +2.37% | |
| 39.97 | 40.58 | 39.84 | 40.06 | -0.25% | |
| 41.49 | 41.61 | 39.56 | 40.16 | -3.46% | |
| 41.64 | 42.23 | 41.04 | 41.60 | -0.55% | |
| 41.92 | 42.17 | 41.36 | 41.83 | -1.41% | |
| 42.52 | 43.33 | 42.32 | 42.43 | +0.09% | |
| 42.97 | 43.11 | 41.70 | 42.39 | -0.47% | |
| 42.27 | 42.93 | 41.99 | 42.59 | -2.78% | |
| 44.40 | 44.73 | 43.06 | 43.81 | -1.04% | |
| 45.50 | 45.99 | 43.80 | 44.27 | -2.51% | |
| 46.10 | 46.53 | 45.33 | 45.41 | -1.77% | |
| 45.33 | 46.27 | 45.14 | 46.23 | +2.46% | |
| 44.37 | 45.39 | 44.01 | 45.12 | +1.83% | |
| 44.14 | 44.95 | 43.65 | 44.31 | +0.77% | |
| 46.00 | 46.19 | 42.51 | 43.97 | -1.30% | |
| 44.99 | 45.77 | 43.50 | 44.55 | -1.94% | |
| 44.47 | 45.46 | 44.11 | 45.43 | +2.04% | |
| 43.25 | 44.68 | 43.19 | 44.52 | +2.42% | |
| 44.47 | 44.83 | 43.06 | 43.47 | -1.72% | |
| 43.95 | 44.39 | 43.28 | 44.23 | +0.96% | |
| 43.59 | 43.99 | 43.08 | 43.81 | +0.46% | |
| 43.15 | 43.64 | 42.86 | 43.61 | +1.21% | |
| 43.64 | 43.80 | 42.78 | 43.09 | -2.02% | |
| 44.23 | 44.55 | 43.73 | 43.98 | -0.02% | |
| 43.24 | 44.20 | 43.15 | 43.99 | +2.76% | |
| 43.48 | 43.75 | 42.52 | 42.81 | -3.39% | |
| 44.60 | 44.75 | 44.09 | 44.31 | -0.27% | |
| 43.47 | 44.77 | 43.42 | 44.43 | +2.80% | |
| 42.48 | 43.34 | 42.27 | 43.22 | +0.79% | |
| 43.74 | 43.82 | 42.37 | 42.88 | -2.52% | |
| 43.91 | 44.14 | 43.63 | 43.99 | -0.74% | |
| 43.69 | 44.38 | 43.32 | 44.32 | +1.77% | |
| 42.31 | 43.66 | 42.22 | 43.55 | +2.45% | |
| 43.30 | 43.32 | 42.22 | 42.51 | -1.76% | |
| 42.58 | 43.60 | 42.46 | 43.27 | +2.15% | |
| 41.24 | 42.89 | 41.16 | 42.36 | +2.29% | |
| 40.68 | 41.41 | 40.36 | 41.41 | +1.64% | |
| 41.05 | 41.19 | 40.65 | 40.74 | -0.71% | |
| 41.62 | 41.70 | 41.01 | 41.03 | -1.61% | |
| 41.84 | 42.04 | 41.41 | 41.70 | -0.29% | |
| 41.88 | 41.95 | 41.57 | 41.82 | +0.19% | |
| 41.80 | 41.83 | 41.50 | 41.74 | +0.29% | |
| 41.82 | 42.13 | 41.58 | 41.62 | -0.50% | |
| 41.55 | 42.01 | 41.27 | 41.83 | +0.82% | |
| 41.56 | 41.59 | 41.15 | 41.49 | -0.38% | |
| 41.93 | 42.28 | 41.47 | 41.65 | +0.14% | |
| 41.69 | 42.43 | 41.49 | 41.59 | +0.02% | |
| 41.61 | 41.95 | 41.33 | 41.58 | +0.24% | |
| 41.90 | 42.13 | 41.26 | 41.48 | -0.02% | |
| 41.67 | 41.90 | 41.14 | 41.49 | +0.05% | |
| 41.42 | 41.75 | 41.20 | 41.47 | +0.88% | |
| 41.25 | 41.38 | 39.94 | 41.11 | -1.30% | |
| 41.36 | 41.73 | 41.20 | 41.65 | +0.51% | |
| 42.74 | 42.80 | 41.34 | 41.44 | -2.81% | |
| 42.25 | 43.06 | 42.11 | 42.64 | +0.54% | |
| 42.54 | 42.84 | 42.28 | 42.41 | -0.21% | |
| 41.72 | 42.67 | 41.61 | 42.50 | +2.24% | |
| 41.57 | 41.83 | 41.00 | 41.57 | +0.78% | |
| 41.10 | 41.89 | 40.93 | 41.25 | -0.55% | |
| 42.06 | 42.06 | 41.31 | 41.48 | -0.81% | |
| 41.64 | 42.55 | 41.60 | 41.82 | +0.53% | |
| 40.72 | 41.67 | 40.37 | 41.60 | +1.07% | |
| 41.46 | 41.52 | 40.99 | 41.16 | -0.77% | |
| 40.65 | 41.61 | 40.53 | 41.48 | +2.57% | |
| 41.41 | 42.13 | 40.32 | 40.44 | -1.49% | |
| 41.30 | 41.51 | 40.82 | 41.05 | -0.58% | |
| 40.90 | 41.72 | 40.61 | 41.29 | +0.44% | |
| 42.01 | 42.11 | 40.94 | 41.11 | -2.81% | |
| 42.38 | 42.81 | 42.11 | 42.30 | -2.69% | |
| 44.05 | 44.67 | 43.37 | 43.47 | -1.92% | |
| 45.26 | 45.40 | 44.26 | 44.32 | -1.93% | |
| 45.06 | 45.52 | 44.78 | 45.19 | +0.29% | |
| 45.20 | 45.43 | 44.56 | 45.06 | +0.33% | |
| 44.50 | 44.95 | 44.10 | 44.91 | +0.51% | |
| 44.50 | 44.97 | 44.00 | 44.68 | +0.11% | |
| 43.56 | 44.71 | 43.26 | 44.63 | +2.25% | |
| 43.40 | 43.75 | 43.12 | 43.65 | -0.23% | |
| 43.66 | 43.82 | 42.89 | 43.75 | +0.21% | |
| 43.25 | 43.98 | 42.78 | 43.66 | +0.58% | |
| 43.59 | 44.17 | 43.06 | 43.41 | -0.41% | |
| 44.94 | 45.35 | 43.02 | 43.59 | -1.31% | |
| 44.65 | 44.92 | 44.09 | 44.17 | -1.19% | |
| 44.03 | 44.85 | 44.02 | 44.70 | +2.64% | |
| 43.86 | 44.13 | 43.21 | 43.55 | +0.62% | |
| 43.73 | 43.83 | 43.24 | 43.28 | -0.57% | |
| 43.73 | 44.00 | 43.44 | 43.53 | -0.30% | |
| 43.62 | 44.05 | 43.59 | 43.66 | 0.00% | |
| 43.48 | 44.05 | 43.46 | 43.66 | +1.09% | |
| 43.70 | 44.01 | 42.84 | 43.19 | -1.17% | |
| 44.14 | 44.44 | 43.46 | 43.70 | -1.18% | |
| 44.42 | 44.71 | 43.90 | 44.22 | +0.50% | |
| 42.97 | 44.73 | 42.87 | 44.00 | +1.38% | |
| 42.82 | 43.52 | 42.55 | 43.40 | +2.38% | |
| 43.83 | 44.44 | 42.16 | 42.39 | -2.78% | |
| 43.95 | 44.10 | 43.31 | 43.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the APAM chart for longer ranges.