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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$47.64$101.50256,200——
2021-12-30$47.49$101.18236,500——
2021-12-29$47.65$101.53269,700——
2021-12-28$47.89$102.04292,000——
2021-12-27$48.19$102.68441,100——
2021-12-23$46.95$100.03414,200——
2021-12-22$45.43$96.80449,800——
2021-12-21$45.69$97.35447,300——
2021-12-20$44.56$94.94521,300——
2021-12-17$45.75$97.48821,100——
2021-12-16$46.73$99.57600,900——
2021-12-15$45.73$97.44633,800——
2021-12-14$45.37$96.67936,200——
2021-12-13$44.23$94.24599,000——
2021-12-10$44.63$95.09293,800——
2021-12-09$45.18$96.26281,400——
2021-12-08$45.79$97.56249,100——
2021-12-07$45.66$97.29368,400——
2021-12-06$44.53$94.88424,500——
2021-12-03$44.00$93.75604,500——
2021-12-02$45.43$96.80855,900——
2021-12-01$43.14$91.921,096,500——
2021-11-30$44.73$95.30742,100——
2021-11-29$47.46$101.12365,400——
2021-11-26$47.31$100.80398,100——
2021-11-24$49.05$104.51225,300——
2021-11-23$49.40$105.25419,800——
2021-11-22$48.58$103.51334,300——
2021-11-19$49.07$104.55635,100——
2021-11-18$49.25$104.93402,300——
2021-11-17$49.59$105.66553,900——
2021-11-16$50.00$106.53292,200——
2021-11-15$50.02$106.58447,000——
2021-11-12$51.10$106.60345,900——
2021-11-11$50.98$106.35323,200——
2021-11-10$50.60$105.55437,300——
2021-11-09$51.60$107.64466,600——
2021-11-08$52.02$108.52637,600——
2021-11-05$50.37$105.07508,000——
2021-11-04$50.36$105.05571,900——
2021-11-03$51.09$106.58578,300——
2021-11-02$49.90$104.09637,800——
2021-11-01$49.51$103.28666,000——
2021-10-29$49.54$103.34481,900——
2021-10-28$48.50$101.17870,700——
2021-10-27$47.74$99.591,190,800——
2021-10-26$51.23$106.87654,300——
2021-10-25$50.86$106.10680,600——
2021-10-22$50.37$105.07540,400——
2021-10-21$49.04$102.30429,800——
2021-10-20$48.20$100.55302,900——
2021-10-19$48.08$100.30385,800——
2021-10-18$46.76$97.54470,900——
2021-10-15$47.23$98.52707,900——
2021-10-14$47.75$99.61642,400——
2021-10-13$46.17$96.31736,300——
2021-10-12$46.21$96.40807,300——
2021-10-11$48.79$101.78558,000——
2021-10-08$50.21$104.74518,800——
2021-10-07$49.63$103.53357,600——
2021-10-06$49.27$102.78279,200——
2021-10-05$49.57$103.41531,800——
2021-10-04$48.12$100.38775,600——
2021-10-01$49.63$103.53424,700——
2021-09-30$48.92$102.05445,400——
2021-09-29$49.92$104.14305,400——
2021-09-28$50.52$105.39336,800——
2021-09-27$52.07$108.62213,100——
2021-09-24$51.01$106.41209,500——
2021-09-23$51.05$106.49248,500——
2021-09-22$50.26$104.84281,600——
2021-09-21$48.75$101.69428,300——
2021-09-20$49.64$103.55574,700——
2021-09-17$51.55$107.54574,900——
2021-09-16$51.35$107.12304,000——
2021-09-15$51.92$108.31393,700——
2021-09-14$50.58$105.51362,000——
2021-09-13$51.35$107.12297,500——
2021-09-10$50.22$104.76426,200——
2021-09-09$50.49$105.32272,200——
2021-09-08$50.53$105.41335,400——
2021-09-07$50.71$105.78316,700——
2021-09-03$52.19$108.87325,000——
2021-09-02$52.45$109.41318,200——
2021-09-01$51.86$108.18284,900——
2021-08-31$51.96$108.39438,900——
2021-08-30$51.99$108.45437,900——
2021-08-27$52.54$109.60426,200——
2021-08-26$50.50$105.35277,300——
2021-08-25$51.19$106.78419,800——
2021-08-24$51.41$107.24350,500——
2021-08-23$50.44$105.22369,100——
2021-08-20$49.14$102.51380,900——
2021-08-19$48.03$100.19553,300——
2021-08-18$48.88$101.97505,500——
2021-08-17$50.09$104.49556,500——
2021-08-16$51.34$107.10489,900——
2021-08-13$52.21$106.83427,200——
2021-08-12$52.44$107.30497,500——
2021-08-11$52.75$107.93694,800——
2021-08-10$52.29$106.99378,300——
2021-08-09$51.79$105.97457,400——
2021-08-06$51.28$104.92518,400——
2021-08-05$50.54$103.41491,100——
2021-08-04$49.30$100.87597,000——
2021-08-03$49.61$101.51521,500——
2021-08-02$48.61$99.46877,900——
2021-07-30$48.09$98.40572,700——
2021-07-29$48.45$99.13859,600——
2021-07-28$47.22$96.62774,800——
2021-07-27$48.04$98.29444,000——
2021-07-26$49.05$100.36415,900——
2021-07-23$49.17$100.61275,300——
2021-07-22$48.93$100.12292,500——
2021-07-21$50.22$102.75247,400——
2021-07-20$48.97$100.20460,800——
2021-07-19$47.71$97.62564,300——
2021-07-16$49.53$101.34409,900——
2021-07-15$50.11$102.53351,200——
2021-07-14$50.60$103.53406,800——
2021-07-13$50.75$103.84363,100——
2021-07-12$51.83$106.05382,200——
2021-07-09$51.28$104.92420,900——
2021-07-08$49.66$101.61319,600——
2021-07-07$51.55$105.48380,300——
2021-07-06$51.06$104.47373,200——
2021-07-02$51.03$104.41338,600——
2021-07-01$51.35$105.07396,400——
2021-06-30$50.82$103.98421,200——
2021-06-29$50.54$103.41501,900——
2021-06-28$50.35$103.02516,600——
2021-06-25$51.87$106.131,919,200——
2021-06-24$50.73$103.80290,700——
2021-06-23$50.34$103.00372,300——
2021-06-22$49.88$102.06382,400——
2021-06-21$49.97$102.24324,700——
2021-06-18$48.56$99.36857,700——
2021-06-17$50.62$103.57716,300——
2021-06-16$52.56$107.54578,000——
2021-06-15$53.75$109.98416,200——
2021-06-14$53.78$110.04364,800——
2021-06-11$53.79$110.06422,700——
2021-06-10$53.94$110.37871,800——
2021-06-09$52.25$106.91380,500——
2021-06-08$52.61$107.64425,900——
2021-06-07$51.71$105.80401,500——
2021-06-04$51.60$105.58415,100——
2021-06-03$51.61$105.60309,800——
2021-06-02$51.47$105.31359,600——
2021-06-01$51.68$105.74381,300——
2021-05-28$51.08$104.51389,900——
2021-05-27$51.22$104.80506,700——
2021-05-26$50.67$103.68692,000——
2021-05-25$50.24$102.80388,500——
2021-05-24$51.24$104.84340,200——
2021-05-21$51.27$104.90309,100——
2021-05-20$50.88$104.11437,500——
2021-05-19$49.66$101.61577,700——
2021-05-18$50.20$102.71953,900——
2021-05-17$51.13$104.62514,200——
2021-05-14$52.10$106.60395,800——
2021-05-13$51.01$104.37629,000——
2021-05-12$50.92$102.39853,200——
2021-05-11$55.07$110.73498,900——
2021-05-10$56.37$113.34596,800——
2021-05-07$56.48$113.57560,100——
2021-05-06$56.35$113.30671,300——
2021-05-05$54.40$109.38823,900——
2021-05-04$52.53$105.62601,600——
2021-05-03$51.86$104.28776,600——
2021-04-30$50.92$102.39935,900——
2021-04-29$52.77$106.11530,800——
2021-04-28$52.57$105.701,117,500——
2021-04-27$53.72$108.021,026,900——
2021-04-26$56.50$113.61966,500——
2021-04-23$54.97$110.53471,500——
2021-04-22$53.73$108.04614,800——
2021-04-21$54.09$108.76579,300——
2021-04-20$52.93$106.43721,200——
2021-04-19$54.77$110.13599,700——
2021-04-16$56.30$113.20634,300——
2021-04-15$56.66$113.931,193,500——
2021-04-14$53.94$108.46376,700——
2021-04-13$54.26$109.10531,000——
2021-04-12$54.51$109.60390,400——
2021-04-09$53.36$107.29539,600——
2021-04-08$52.98$106.53739,800——
2021-04-07$53.01$106.59370,200——
2021-04-06$52.98$106.53762,300——
2021-04-05$54.41$109.401,278,600——
2021-04-01$52.52$105.60390,600——
2021-03-31$52.17$104.90598,500——
2021-03-30$51.39$103.33431,300——
2021-03-29$50.83$102.21520,200——
2021-03-26$52.84$106.25598,400——
2021-03-25$50.95$102.45749,600——
2021-03-24$51.10$102.75747,000——
2021-03-23$51.09$102.73781,100——
2021-03-22$53.12$106.81491,600——
2021-03-19$53.02$106.611,063,300——
2021-03-18$51.67$103.89664,500——
2021-03-17$53.43$107.43653,800——
2021-03-16$51.57$103.69704,100——
2021-03-15$50.90$102.35440,000——
2021-03-12$49.98$100.50404,900——
2021-03-11$50.62$101.78580,900——
2021-03-10$50.69$101.92744,600——
2021-03-09$48.95$98.43815,000——
2021-03-08$47.32$95.15572,500——
2021-03-05$47.91$96.33676,300——
2021-03-04$46.06$92.61984,600——
2021-03-03$47.86$96.23626,700——
2021-03-02$48.44$97.40616,500——
2021-03-01$49.34$99.211,393,500——
2021-02-26$47.50$95.51731,100——
2021-02-25$47.48$95.47974,400——
2021-02-24$49.38$99.29814,500——
2021-02-23$47.36$95.231,152,800——
2021-02-22$47.99$96.49799,600——
2021-02-19$48.73$97.98818,800——
2021-02-18$48.25$97.02904,300——
2021-02-17$50.64$101.82519,400——
2021-02-16$51.58$103.71479,100——
2021-02-12$52.59$105.74443,300——
2021-02-11$52.25$105.06522,900——
2021-02-10$53.38$104.76582,800——
2021-02-09$54.10$106.17475,300——
2021-02-08$53.72$105.43692,200——
2021-02-05$53.25$104.50756,700——
2021-02-04$52.36$102.761,054,000——
2021-02-03$49.62$97.38893,500——
2021-02-02$50.88$99.85619,700——
2021-02-01$49.94$98.01702,000——
2021-01-29$48.40$94.99888,300——
2021-01-28$51.99$102.03711,700——
2021-01-27$49.50$97.14947,800——
2021-01-26$52.33$102.70264,200——
2021-01-25$52.84$103.70510,000——
2021-01-22$52.79$103.60432,000——
2021-01-21$53.28$104.56352,400——
2021-01-20$54.31$106.58421,700——
2021-01-19$53.17$104.35422,800——
2021-01-15$52.74$103.50555,000——
2021-01-14$53.71$105.41487,400——
2021-01-13$54.42$106.80690,900——
2021-01-12$51.92$101.89374,700——
2021-01-11$52.02$102.09437,500——
2021-01-08$51.61$101.29543,600——
2021-01-07$52.20$102.44724,300——
2021-01-06$54.07$106.11990,900——
2021-01-05$50.13$98.38307,200——
2021-01-04$49.09$96.34332,700——