NYSE:APAM | Historical Stock Price | Artisan Partners Asset Management Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-03-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$18.61$28.09$42.40$64.01$96.62$145.842013-03-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$65.19$66.20144,600——
2013-12-30$64.60$65.6054,800——
2013-12-27$64.86$65.8654,300——
2013-12-26$64.58$65.58162,900——
2013-12-24$64.42$65.4282,900——
2013-12-23$64.40$65.40191,200——
2013-12-20$63.58$64.56281,700——
2013-12-19$62.68$63.65227,300——
2013-12-18$62.86$63.83210,800——
2013-12-17$62.33$63.29156,500——
2013-12-16$62.95$63.92205,800——
2013-12-13$61.98$62.94113,600——
2013-12-12$62.28$63.2491,500——
2013-12-11$62.63$63.60186,100——
2013-12-10$63.04$64.02134,300——
2013-12-09$65.11$66.12175,700——
2013-12-06$63.77$64.76155,600——
2013-12-05$62.28$63.24127,600——
2013-12-04$61.89$62.85110,300——
2013-12-03$61.65$62.60263,300——
2013-12-02$62.44$63.41176,300——
2013-11-29$61.72$62.6758,500——
2013-11-27$60.53$61.47178,900——
2013-11-26$59.16$60.08217,500——
2013-11-25$59.13$60.04135,900——
2013-11-22$59.21$60.13251,700——
2013-11-21$60.48$61.4299,400——
2013-11-20$60.15$61.08162,400——
2013-11-19$58.85$59.76312,100——
2013-11-18$60.43$61.36211,400——
2013-11-15$62.38$63.35276,900——
2013-11-14$63.45$64.43100,500——
2013-11-13$63.58$64.56181,900——
2013-11-12$62.53$63.50191,900——
2013-11-11$61.35$62.30190,000——
2013-11-08$60.37$61.30143,000——
2013-11-07$58.30$59.20149,800——
2013-11-06$60.42$61.35193,600——
2013-11-05$61.25$61.76228,600——
2013-11-04$59.86$60.36210,300——
2013-11-01$59.25$59.742,862,200——
2013-10-31$59.87$60.37291,900——
2013-10-30$62.37$62.89207,000——
2013-10-29$62.78$63.30201,300——
2013-10-28$60.05$60.55223,300——
2013-10-25$57.57$58.05229,200——
2013-10-24$57.27$57.75170,300——
2013-10-23$58.38$58.8777,900——
2013-10-22$56.75$57.22135,300——
2013-10-21$54.75$55.21400,600——
2013-10-18$52.99$53.43100,100——
2013-10-17$52.98$53.4273,700——
2013-10-16$52.90$53.34223,000——
2013-10-15$54.11$54.56111,500——
2013-10-14$54.84$55.3049,700——
2013-10-11$54.62$55.08186,600——
2013-10-10$53.70$54.15163,000——
2013-10-09$51.53$51.9651,300——
2013-10-08$51.91$52.3440,400——
2013-10-07$52.52$52.9630,600——
2013-10-04$53.24$53.6841,300——
2013-10-03$53.39$53.8461,400——
2013-10-02$52.09$52.5232,800——
2013-10-01$52.96$53.4093,000——
2013-09-30$52.36$52.8057,500——
2013-09-27$52.05$52.4825,500——
2013-09-26$51.47$51.90127,300——
2013-09-25$51.97$52.40151,400——
2013-09-24$52.00$52.4313,300——
2013-09-23$52.49$52.93129,800——
2013-09-20$52.59$53.03102,600——
2013-09-19$53.28$53.7252,900——
2013-09-18$53.68$54.1366,900——
2013-09-17$51.77$52.2052,000——
2013-09-16$51.79$52.2244,000——
2013-09-13$51.73$52.1691,300——
2013-09-12$51.95$52.3852,100——
2013-09-11$51.90$52.33159,200——
2013-09-10$51.09$51.5249,900——
2013-09-09$49.74$50.1525,000——
2013-09-06$49.53$49.9438,300——
2013-09-05$48.39$48.7931,900——
2013-09-04$48.48$48.88146,000——
2013-09-03$48.06$48.4630,700——
2013-08-30$47.99$48.3932,800——
2013-08-29$46.63$47.0251,000——
2013-08-28$47.71$48.1155,800——
2013-08-27$48.54$48.9430,500——
2013-08-26$49.40$49.8132,000——
2013-08-23$49.78$50.2024,100——
2013-08-22$49.70$50.1116,700——
2013-08-21$49.87$50.2929,300——
2013-08-20$49.64$50.0538,200——
2013-08-19$49.98$50.4052,200——
2013-08-16$49.73$50.1433,100——
2013-08-15$50.05$50.4732,300——
2013-08-14$50.48$50.9015,300——
2013-08-13$50.45$50.8746,500——
2013-08-12$51.32$51.757,300——
2013-08-09$51.34$51.7711,300——
2013-08-08$51.56$51.9914,900——
2013-08-07$51.98$51.9826,800——
2013-08-06$52.00$52.0052,700——
2013-08-05$52.00$52.0030,300——
2013-08-02$52.66$52.6657,100——
2013-08-01$53.00$53.0027,000——
2013-07-31$53.00$53.0023,900——
2013-07-30$53.61$53.6120,400——
2013-07-29$53.40$53.4022,700——
2013-07-26$53.52$53.5228,500——
2013-07-25$53.57$53.5778,200——
2013-07-24$51.74$51.7451,900——
2013-07-23$52.47$52.4748,300——
2013-07-22$53.60$53.6050,700——
2013-07-19$53.27$53.2782,000——
2013-07-18$53.33$53.3342,100——
2013-07-17$52.75$52.7524,700——
2013-07-16$51.76$51.7636,900——
2013-07-15$52.51$52.5158,600——
2013-07-12$51.90$51.9070,600——
2013-07-11$52.81$52.8189,900——
2013-07-10$52.63$52.6381,800——
2013-07-09$51.76$51.7667,600——
2013-07-08$50.77$50.7778,800——
2013-07-05$50.58$50.5884,400——
2013-07-03$50.66$50.6644,900——
2013-07-02$50.41$50.4153,900——
2013-07-01$50.37$50.37124,000——
2013-06-28$49.91$49.91751,000——
2013-06-27$50.25$50.25119,400——
2013-06-26$49.76$49.76150,000——
2013-06-25$51.25$51.25143,800——
2013-06-24$53.02$53.02115,400——
2013-06-21$54.73$54.73604,700——
2013-06-20$55.51$55.51446,000——
2013-06-19$55.74$55.74172,100——
2013-06-18$55.75$55.75268,700——
2013-06-17$53.59$53.59126,700——
2013-06-14$53.03$53.03142,000——
2013-06-13$53.60$53.60107,100——
2013-06-12$52.52$52.52197,400——
2013-06-11$52.86$52.86317,100——
2013-06-10$52.47$52.47298,700——
2013-06-07$48.21$48.21232,800——
2013-06-06$46.98$46.98160,300——
2013-06-05$46.52$46.52140,900——
2013-06-04$46.73$46.7389,600——
2013-06-03$46.60$46.60118,800——
2013-05-31$46.73$46.73124,200——
2013-05-30$47.36$47.3690,600——
2013-05-29$48.00$48.00196,900——
2013-05-28$49.57$49.5784,900——
2013-05-24$49.52$49.5294,000——
2013-05-23$49.18$49.18216,000——
2013-05-22$50.01$50.01132,900——
2013-05-21$50.04$50.0487,000——
2013-05-20$49.29$49.2993,200——
2013-05-17$48.55$48.55146,200——
2013-05-16$48.11$48.11156,000——
2013-05-15$47.85$47.85121,700——
2013-05-14$46.20$46.20155,200——
2013-05-13$44.20$44.2097,200——
2013-05-10$43.35$43.3569,900——
2013-05-09$40.99$40.9990,100——
2013-05-08$40.22$40.22162,500——
2013-05-07$40.60$40.60124,700——
2013-05-06$40.74$40.74102,700——
2013-05-03$40.73$40.73119,700——
2013-05-02$40.00$40.00100,300——
2013-05-01$39.48$39.48116,000——
2013-04-30$37.30$37.30265,000——
2013-04-29$37.45$37.4578,700——
2013-04-26$37.59$37.59113,000——
2013-04-25$37.86$37.86138,200——
2013-04-24$37.61$37.6162,000——
2013-04-23$37.96$37.9683,200——
2013-04-22$37.91$37.9133,600——
2013-04-19$37.88$37.885,800——
2013-04-18$37.98$37.98151,500——
2013-04-17$38.10$38.10166,700——
2013-04-16$38.92$38.92180,700——
2013-04-15$38.23$38.2378,200——
2013-04-12$38.56$38.5619,000——
2013-04-11$38.98$38.9851,000——
2013-04-10$38.92$38.92384,100——
2013-04-09$37.68$37.68142,100——
2013-04-08$37.78$37.7868,200——
2013-04-05$37.99$37.99112,700——
2013-04-04$39.15$39.1528,400——
2013-04-03$39.85$39.85150,200——
2013-04-02$39.67$39.6790,200——
2013-04-01$39.39$39.39147,000——
2013-03-28$39.45$39.45148,500——
2013-03-27$38.10$38.10122,600——
2013-03-26$37.97$37.97231,800——
2013-03-25$38.04$38.04121,400——
2013-03-22$37.87$37.87167,100——
2013-03-21$37.75$37.75224,100——
2013-03-20$36.83$36.83297,100——
2013-03-19$36.88$36.88104,600——
2013-03-18$36.89$36.89146,200——
2013-03-15$37.05$37.05264,700——
2013-03-14$37.65$37.6581,800——
2013-03-13$37.45$37.4554,400——
2013-03-12$37.39$37.39305,300——
2013-03-11$36.74$36.74580,100——
2013-03-08$38.65$38.651,143,400——
2013-03-07$38.83$38.838,054,700——