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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$32.32$57.77239,400——
2019-12-30$32.17$57.50221,400——
2019-12-27$32.22$57.59236,200——
2019-12-26$32.30$57.73305,000——
2019-12-24$32.17$57.5095,700——
2019-12-23$32.43$57.97307,300——
2019-12-20$31.99$57.18692,600——
2019-12-19$32.02$57.23375,700——
2019-12-18$31.30$55.95431,600——
2019-12-17$31.48$56.27341,700——
2019-12-16$31.37$56.07489,400——
2019-12-13$31.16$55.70702,200——
2019-12-12$31.17$55.71482,200——
2019-12-11$30.39$54.32588,800——
2019-12-10$29.98$53.59363,400——
2019-12-09$30.02$53.66301,300——
2019-12-06$30.08$53.77375,900——
2019-12-05$29.67$53.03410,500——
2019-12-04$29.37$52.50288,400——
2019-12-03$29.27$52.32371,700——
2019-12-02$29.62$52.94471,600——
2019-11-29$29.67$53.03135,600——
2019-11-27$30.04$53.69349,900——
2019-11-26$29.88$53.41321,700——
2019-11-25$30.06$53.73362,700——
2019-11-22$29.55$52.82360,700——
2019-11-21$29.34$52.44473,200——
2019-11-20$29.06$51.94471,100——
2019-11-19$28.89$51.64959,400——
2019-11-18$27.86$49.80841,000——
2019-11-15$28.27$50.53349,400——
2019-11-14$28.53$51.00402,900——
2019-11-13$29.18$51.00516,900——
2019-11-12$29.41$51.40392,300——
2019-11-11$29.48$51.52213,900——
2019-11-08$29.48$51.52245,300——
2019-11-07$29.64$51.80338,200——
2019-11-06$29.47$51.50386,400——
2019-11-05$29.40$51.38267,900——
2019-11-04$28.85$50.42368,900——
2019-11-01$28.22$49.32390,400——
2019-10-31$27.35$47.80272,400——
2019-10-30$27.90$48.76477,200——
2019-10-29$27.63$48.29412,400——
2019-10-28$27.32$47.74531,900——
2019-10-25$26.69$46.64335,700——
2019-10-24$26.49$46.29214,500——
2019-10-23$26.86$46.94619,800——
2019-10-22$26.43$46.19269,200——
2019-10-21$26.57$46.43254,700——
2019-10-18$25.99$45.42454,200——
2019-10-17$25.84$45.16322,200——
2019-10-16$25.81$45.11280,400——
2019-10-15$26.20$45.79360,700——
2019-10-14$26.00$45.44201,600——
2019-10-11$26.59$46.47373,200——
2019-10-10$25.96$45.37487,300——
2019-10-09$26.01$45.46251,700——
2019-10-08$25.83$45.14184,700——
2019-10-07$26.36$46.07202,100——
2019-10-04$26.58$46.45253,500——
2019-10-03$26.70$46.66194,100——
2019-10-02$26.88$46.98274,900——
2019-10-01$27.33$47.76261,900——
2019-09-30$28.24$49.35192,000——
2019-09-27$28.27$49.40258,200——
2019-09-26$28.56$49.91371,300——
2019-09-25$28.79$50.31257,600——
2019-09-24$28.33$49.51321,000——
2019-09-23$28.92$50.54248,900——
2019-09-20$28.53$49.86550,000——
2019-09-19$28.85$50.42407,100——
2019-09-18$29.12$50.89906,300——
2019-09-17$28.99$50.66478,400——
2019-09-16$29.10$50.86426,900——
2019-09-13$28.73$50.21570,400——
2019-09-12$28.63$50.03450,900——
2019-09-11$28.78$50.30449,800——
2019-09-10$28.44$49.70418,800——
2019-09-09$28.25$49.37395,200——
2019-09-06$28.06$49.04309,600——
2019-09-05$27.87$48.71619,800——
2019-09-04$26.72$46.70244,100——
2019-09-03$26.17$45.73299,800——
2019-08-30$26.64$46.56270,900——
2019-08-29$26.73$46.71271,300——
2019-08-28$26.16$45.72290,800——
2019-08-27$25.74$44.98215,100——
2019-08-26$26.09$45.60187,400——
2019-08-23$26.05$45.53202,600——
2019-08-22$27.01$47.20273,500——
2019-08-21$26.89$46.99182,500——
2019-08-20$26.58$46.45399,100——
2019-08-19$26.77$46.78250,800——
2019-08-16$26.19$45.77224,400——
2019-08-15$25.59$44.72230,000——
2019-08-14$26.22$44.77385,200——
2019-08-13$27.35$46.70379,600——
2019-08-12$26.90$45.93204,000——
2019-08-09$27.75$47.39224,700——
2019-08-08$28.24$48.22351,200——
2019-08-07$27.89$47.63373,900——
2019-08-06$27.76$47.40287,200——
2019-08-05$27.19$46.43414,300——
2019-08-02$28.19$48.14367,100——
2019-08-01$28.82$49.21506,000——
2019-07-31$29.59$50.53542,400——
2019-07-30$29.61$50.56375,100——
2019-07-29$29.69$50.70306,200——
2019-07-26$29.93$51.11607,200——
2019-07-25$29.31$50.05223,900——
2019-07-24$29.75$50.80311,800——
2019-07-23$29.40$50.20465,000——
2019-07-22$28.83$49.23388,600——
2019-07-19$28.94$49.42368,300——
2019-07-18$28.76$49.11323,000——
2019-07-17$28.27$48.27275,300——
2019-07-16$28.74$49.08317,100——
2019-07-15$28.80$49.18281,300——
2019-07-12$28.91$49.37355,300——
2019-07-11$28.43$48.55319,900——
2019-07-10$27.92$47.68374,300——
2019-07-09$27.42$46.82702,800——
2019-07-08$27.24$46.52225,200——
2019-07-05$27.82$47.51145,700——
2019-07-03$27.79$47.4578,000——
2019-07-02$27.44$46.86228,900——
2019-07-01$27.83$47.52554,700——
2019-06-28$27.52$46.991,580,100——
2019-06-27$27.84$47.54452,800——
2019-06-26$26.29$44.89270,600——
2019-06-25$26.11$44.59312,000——
2019-06-24$26.64$45.49287,800——
2019-06-21$27.19$46.43731,500——
2019-06-20$27.20$46.45267,400——
2019-06-19$26.77$45.71355,700——
2019-06-18$27.02$46.14455,800——
2019-06-17$26.28$44.88426,400——
2019-06-14$26.24$44.81312,200——
2019-06-13$26.00$44.40356,900——
2019-06-12$25.75$43.97284,800——
2019-06-11$25.33$43.25551,600——
2019-06-10$25.69$43.87195,100——
2019-06-07$25.53$43.60456,400——
2019-06-06$25.43$43.42376,900——
2019-06-05$25.29$43.19561,700——
2019-06-04$24.66$42.11310,600——
2019-06-03$23.66$40.40464,200——
2019-05-31$23.65$40.39467,800——
2019-05-30$24.46$41.77425,300——
2019-05-29$24.63$42.06714,400——
2019-05-28$24.95$42.61437,500——
2019-05-24$25.20$43.03386,500——
2019-05-23$25.07$42.81283,800——
2019-05-22$25.61$43.73622,400——
2019-05-21$25.64$43.78440,600——
2019-05-20$24.98$42.66395,100——
2019-05-17$24.89$42.50358,200——
2019-05-16$25.43$43.42700,800——
2019-05-15$25.35$42.351,123,500——
2019-05-14$25.43$42.48672,700——
2019-05-13$25.39$42.42486,400——
2019-05-10$26.68$44.57428,300——
2019-05-09$27.03$45.16599,600——
2019-05-08$27.42$45.81344,700——
2019-05-07$27.56$46.04694,300——
2019-05-06$28.04$46.84420,400——
2019-05-03$28.45$47.53275,000——
2019-05-02$27.81$46.46466,200——
2019-05-01$28.35$47.36700,600——
2019-04-30$28.34$47.341,247,000——
2019-04-29$28.70$47.95287,200——
2019-04-26$28.85$48.20373,500——
2019-04-25$28.94$48.35577,100——
2019-04-24$29.30$48.95341,700——
2019-04-23$29.44$49.18574,300——
2019-04-22$28.18$47.08759,100——
2019-04-18$28.63$47.83358,200——
2019-04-17$28.75$48.03580,300——
2019-04-16$28.96$48.38454,300——
2019-04-15$28.10$46.94335,800——
2019-04-12$27.97$46.73370,100——
2019-04-11$27.56$46.04363,600——
2019-04-10$27.61$46.12692,400——
2019-04-09$26.75$44.69430,500——
2019-04-08$26.90$44.94399,600——
2019-04-05$26.54$44.34729,500——
2019-04-04$25.74$43.001,024,700——
2019-04-03$26.05$43.52454,700——
2019-04-02$25.76$43.03273,100——
2019-04-01$25.85$43.18472,900——
2019-03-29$25.17$42.05385,000——
2019-03-28$25.40$42.43353,700——
2019-03-27$25.55$42.68500,200——
2019-03-26$25.73$42.98549,700——
2019-03-25$24.94$41.66284,400——
2019-03-22$25.00$41.76396,400——
2019-03-21$26.02$43.47319,500——
2019-03-20$25.79$43.08253,700——
2019-03-19$26.31$43.95432,300——
2019-03-18$26.60$44.44319,200——
2019-03-15$26.33$43.99636,200——
2019-03-14$26.28$43.90378,100——
2019-03-13$26.22$43.80531,800——
2019-03-12$25.72$42.97486,900——
2019-03-11$25.62$42.80428,600——
2019-03-08$25.25$42.18391,800——
2019-03-07$25.12$41.96338,500——
2019-03-06$25.85$43.18254,700——
2019-03-05$26.32$43.97344,600——
2019-03-04$26.40$44.10342,700——
2019-03-01$26.32$43.97445,800——
2019-02-28$26.30$43.94498,500——
2019-02-27$26.05$43.52310,700——
2019-02-26$25.84$43.17527,900——
2019-02-25$26.15$43.691,103,700——
2019-02-22$26.07$43.55331,300——
2019-02-21$25.47$42.55419,600——
2019-02-20$25.71$42.95405,100——
2019-02-19$24.99$41.75403,000——
2019-02-15$24.80$41.43307,200——
2019-02-14$24.33$40.64551,600——
2019-02-13$24.36$40.70688,500——
2019-02-12$25.20$39.44755,900——
2019-02-11$25.28$39.57423,600——
2019-02-08$24.69$38.64562,200——
2019-02-07$24.56$38.44701,100——
2019-02-06$24.25$37.961,588,600——
2019-02-05$23.82$37.281,046,200——
2019-02-04$23.70$37.09271,500——
2019-02-01$23.57$36.89333,900——
2019-01-31$23.32$36.50442,400——
2019-01-30$22.92$35.87545,400——
2019-01-29$22.83$35.73252,200——
2019-01-28$22.96$35.94305,300——
2019-01-25$22.93$35.89294,200——
2019-01-24$22.90$35.84286,700——
2019-01-23$22.74$35.59383,400——
2019-01-22$22.73$35.58380,300——
2019-01-18$23.16$36.25323,100——
2019-01-17$22.81$35.70308,600——
2019-01-16$22.77$35.64375,000——
2019-01-15$22.59$35.36309,300——
2019-01-14$22.19$34.73526,200——
2019-01-11$22.18$34.72417,200——
2019-01-10$22.47$35.17436,700——
2019-01-09$22.23$34.79479,500——
2019-01-08$22.25$34.82293,100——
2019-01-07$22.16$34.68747,300——
2019-01-04$21.90$34.28473,300——
2019-01-03$21.73$34.01616,300——
2019-01-02$22.19$34.73455,900——