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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$50.34$98.79317,800——
2020-12-30$49.74$97.62303,700——
2020-12-29$49.38$96.91329,000——
2020-12-28$49.27$96.69377,400——
2020-12-24$49.89$97.91103,600——
2020-12-23$49.68$97.50269,400——
2020-12-22$49.62$97.38249,600——
2020-12-21$49.91$97.95405,300——
2020-12-18$50.07$98.261,338,200——
2020-12-17$49.79$97.71468,100——
2020-12-16$50.67$99.44485,400——
2020-12-15$48.50$95.18398,400——
2020-12-14$47.96$94.12296,600——
2020-12-11$48.31$94.81417,200——
2020-12-10$47.76$93.73316,300——
2020-12-09$48.78$95.73380,800——
2020-12-08$49.54$97.22282,700——
2020-12-07$48.78$95.73289,300——
2020-12-04$48.51$95.20332,600——
2020-12-03$48.00$94.20479,700——
2020-12-02$46.41$91.08257,700——
2020-12-01$45.99$90.26372,300——
2020-11-30$45.00$88.31348,900——
2020-11-27$45.98$90.24200,200——
2020-11-25$45.68$89.65576,900——
2020-11-24$47.12$92.47394,000——
2020-11-23$45.36$89.02342,100——
2020-11-20$44.81$87.94297,100——
2020-11-19$45.41$89.12306,600——
2020-11-18$45.13$88.57460,600——
2020-11-17$45.68$89.65349,300——
2020-11-16$45.62$89.53412,300——
2020-11-13$44.05$86.45417,400——
2020-11-12$44.18$85.07567,600——
2020-11-11$45.43$87.48667,900——
2020-11-10$46.77$90.06698,500——
2020-11-09$45.00$86.65570,900——
2020-11-06$42.56$81.96455,200——
2020-11-05$43.95$84.63372,200——
2020-11-04$42.97$82.74544,800——
2020-11-03$42.87$82.55402,900——
2020-11-02$41.67$80.24641,000——
2020-10-30$40.06$77.14551,200——
2020-10-29$40.01$77.05524,000——
2020-10-28$40.03$77.08759,900——
2020-10-27$41.67$80.24570,600——
2020-10-26$42.67$82.17540,400——
2020-10-23$43.25$83.28404,400——
2020-10-22$43.40$83.57464,800——
2020-10-21$43.44$83.65694,200——
2020-10-20$45.52$87.66426,700——
2020-10-19$45.45$87.52412,700——
2020-10-16$46.00$88.58405,900——
2020-10-15$45.81$88.21549,100——
2020-10-14$45.86$88.31414,000——
2020-10-13$45.60$87.81444,400——
2020-10-12$45.18$87.00451,600——
2020-10-09$44.15$85.02596,100——
2020-10-08$42.66$82.15781,000——
2020-10-07$39.95$76.93535,900——
2020-10-06$39.16$75.41313,000——
2020-10-05$39.21$75.50276,800——
2020-10-02$38.65$74.43418,800——
2020-10-01$38.30$73.75436,800——
2020-09-30$38.99$75.08396,700——
2020-09-29$38.70$74.52322,100——
2020-09-28$38.60$74.33356,800——
2020-09-25$37.17$71.58648,600——
2020-09-24$36.66$70.59391,500——
2020-09-23$37.28$71.79455,000——
2020-09-22$38.64$74.41409,900——
2020-09-21$37.78$72.75582,700——
2020-09-18$39.26$75.60834,000——
2020-09-17$39.16$75.41675,100——
2020-09-16$39.10$75.29523,700——
2020-09-15$38.16$73.48328,200——
2020-09-14$37.34$71.90377,300——
2020-09-11$36.86$70.98469,600——
2020-09-10$35.80$68.94342,800——
2020-09-09$36.45$70.19410,700——
2020-09-08$35.61$68.57677,000——
2020-09-04$37.07$71.381,113,200——
2020-09-03$38.22$73.60389,700——
2020-09-02$39.93$76.89383,800——
2020-09-01$39.57$76.20338,700——
2020-08-31$38.71$74.54396,000——
2020-08-28$38.98$75.06353,200——
2020-08-27$38.50$74.14290,200——
2020-08-26$38.10$73.37245,900——
2020-08-25$38.55$74.23451,500——
2020-08-24$38.24$73.64379,100——
2020-08-21$37.61$72.42225,200——
2020-08-20$37.70$72.60395,800——
2020-08-19$38.67$74.46486,200——
2020-08-18$38.71$74.54499,500——
2020-08-17$38.84$74.79673,400——
2020-08-14$37.85$72.89348,500——
2020-08-13$38.62$73.08362,100——
2020-08-12$38.97$73.74353,300——
2020-08-11$38.80$73.42500,200——
2020-08-10$38.86$73.53659,000——
2020-08-07$39.47$74.69405,900——
2020-08-06$38.67$73.17385,000——
2020-08-05$38.91$73.63640,900——
2020-08-04$37.60$71.15589,700——
2020-08-03$37.73$71.391,109,500——
2020-07-31$36.23$68.56508,100——
2020-07-30$35.77$67.69793,000——
2020-07-29$35.48$67.141,356,000——
2020-07-28$33.84$64.03451,800——
2020-07-27$34.37$65.04446,900——
2020-07-24$33.54$63.47308,500——
2020-07-23$34.46$65.21415,000——
2020-07-22$34.65$65.57508,200——
2020-07-21$34.75$65.76422,000——
2020-07-20$34.17$64.66347,700——
2020-07-17$34.28$64.87334,200——
2020-07-16$34.31$64.92496,200——
2020-07-15$34.63$65.53594,200——
2020-07-14$33.65$63.67587,600——
2020-07-13$32.74$61.95556,600——
2020-07-10$32.62$61.72308,200——
2020-07-09$31.20$59.04602,800——
2020-07-08$32.50$61.50260,300——
2020-07-07$32.19$60.91468,300——
2020-07-06$32.72$61.91407,900——
2020-07-02$31.89$60.34420,000——
2020-07-01$31.58$59.76399,500——
2020-06-30$32.50$61.50787,100——
2020-06-29$31.41$59.44551,300——
2020-06-26$30.70$58.091,151,500——
2020-06-25$33.17$62.77737,900——
2020-06-24$32.51$61.52615,900——
2020-06-23$33.26$62.94578,100——
2020-06-22$33.01$62.46520,100——
2020-06-19$32.70$61.881,032,200——
2020-06-18$32.78$62.03496,200——
2020-06-17$32.52$61.54632,000——
2020-06-16$31.69$59.97421,600——
2020-06-15$30.96$58.58408,700——
2020-06-12$29.95$56.67575,900——
2020-06-11$28.95$54.78707,400——
2020-06-10$31.34$59.30551,100——
2020-06-09$32.42$61.35497,500——
2020-06-08$32.54$61.57351,200——
2020-06-05$32.47$61.44527,300——
2020-06-04$31.06$58.77436,500——
2020-06-03$31.46$59.53729,900——
2020-06-02$29.99$56.75461,900——
2020-06-01$29.13$55.12637,300——
2020-05-29$28.97$54.82495,300——
2020-05-28$29.50$55.82313,200——
2020-05-27$30.53$57.77389,200——
2020-05-26$29.59$55.99670,300——
2020-05-22$27.96$52.91230,300——
2020-05-21$27.72$52.45244,300——
2020-05-20$27.63$52.28380,800——
2020-05-19$27.19$51.45408,600——
2020-05-18$27.98$52.94583,700——
2020-05-15$26.79$50.69401,700——
2020-05-14$27.14$51.36608,500——
2020-05-13$27.06$50.05613,700——
2020-05-12$28.49$52.69553,400——
2020-05-11$29.95$55.39650,400——
2020-05-08$29.28$54.16446,900——
2020-05-07$28.91$53.47586,900——
2020-05-06$28.40$52.53575,700——
2020-05-05$29.25$54.10555,300——
2020-05-04$29.21$54.03646,200——
2020-05-01$28.97$53.58595,700——
2020-04-30$29.44$54.45935,500——
2020-04-29$28.59$52.88911,400——
2020-04-28$25.92$47.94612,600——
2020-04-27$24.07$44.52828,000——
2020-04-24$23.43$43.34325,600——
2020-04-23$22.76$42.10376,700——
2020-04-22$22.94$42.43326,100——
2020-04-21$22.61$41.82379,900——
2020-04-20$22.35$41.34411,400——
2020-04-17$22.88$42.32653,600——
2020-04-16$21.97$40.64465,200——
2020-04-15$22.28$41.21345,900——
2020-04-14$22.53$41.67468,300——
2020-04-13$22.65$41.89478,800——
2020-04-09$22.84$42.24423,300——
2020-04-08$21.51$39.78360,000——
2020-04-07$20.68$38.25541,700——
2020-04-06$20.84$38.55570,300——
2020-04-03$19.59$36.23503,300——
2020-04-02$19.63$36.31315,000——
2020-04-01$19.63$36.31371,000——
2020-03-31$21.49$39.75475,400——
2020-03-30$21.80$40.32594,100——
2020-03-27$21.84$40.39395,000——
2020-03-26$22.28$41.21670,800——
2020-03-25$19.99$36.97494,800——
2020-03-24$19.32$35.73801,800——
2020-03-23$18.06$33.40648,100——
2020-03-20$19.48$36.03755,500——
2020-03-19$21.60$39.95610,400——
2020-03-18$19.92$36.84900,600——
2020-03-17$20.17$37.311,028,000——
2020-03-16$18.01$33.31752,000——
2020-03-13$22.27$41.191,264,100——
2020-03-12$20.01$37.01822,100——
2020-03-11$22.06$40.801,155,600——
2020-03-10$24.87$46.001,290,700——
2020-03-09$24.00$44.391,257,800——
2020-03-06$25.96$48.02629,000——
2020-03-05$26.65$49.29647,100——
2020-03-04$29.03$53.69871,600——
2020-03-03$28.52$52.751,116,300——
2020-03-02$29.97$55.43779,300——
2020-02-28$28.58$52.861,223,500——
2020-02-27$29.21$54.03891,900——
2020-02-26$31.00$57.34715,500——
2020-02-25$30.71$56.80582,100——
2020-02-24$32.37$59.87804,100——
2020-02-21$34.10$63.07708,300——
2020-02-20$35.24$65.181,454,400——
2020-02-19$35.82$66.25477,600——
2020-02-18$35.69$66.01320,500——
2020-02-14$35.99$66.57287,700——
2020-02-13$36.22$66.99305,900——
2020-02-12$38.09$68.08362,400——
2020-02-11$37.49$67.01399,700——
2020-02-10$37.03$66.19423,600——
2020-02-07$36.13$64.58389,000——
2020-02-06$36.20$64.70619,200——
2020-02-05$35.48$63.42730,700——
2020-02-04$34.57$61.79274,500——
2020-02-03$33.65$60.15328,900——
2020-01-31$33.40$59.70348,700——
2020-01-30$34.04$60.84244,100——
2020-01-29$33.77$60.36455,500——
2020-01-28$33.65$60.15278,300——
2020-01-27$33.26$59.45299,300——
2020-01-24$33.49$59.86304,200——
2020-01-23$34.21$61.15334,100——
2020-01-22$34.16$61.06230,200——
2020-01-21$34.33$61.36406,900——
2020-01-17$34.97$62.51252,000——
2020-01-16$35.19$62.90269,300——
2020-01-15$34.47$61.61303,500——
2020-01-14$34.46$61.59292,100——
2020-01-13$34.31$61.33471,900——
2020-01-10$33.20$59.34456,700——
2020-01-09$33.25$59.43284,600——
2020-01-08$33.08$59.13364,500——
2020-01-07$33.01$59.00240,700——
2020-01-06$32.67$58.40335,400——
2020-01-03$32.48$58.06400,500——
2020-01-02$32.51$58.11331,100——