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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$44.18$111.73418,000——
2023-12-28$44.89$113.53269,600——
2023-12-27$45.19$114.29298,200——
2023-12-26$45.21$114.34230,100——
2023-12-22$44.88$113.50374,800——
2023-12-21$44.83$113.38412,200——
2023-12-20$44.49$112.52581,500——
2023-12-19$45.10$114.06634,500——
2023-12-18$44.33$112.11796,300——
2023-12-15$45.24$114.411,371,800——
2023-12-14$44.79$113.281,033,300——
2023-12-13$41.06$103.841,806,700——
2023-12-12$40.44$102.27601,900——
2023-12-11$39.35$99.52330,300——
2023-12-08$39.25$99.26348,200——
2023-12-07$38.90$98.38555,500——
2023-12-06$37.84$95.70391,400——
2023-12-05$38.11$96.38317,900——
2023-12-04$38.11$96.38631,800——
2023-12-01$38.26$96.76612,900——
2023-11-30$37.65$95.22825,100——
2023-11-29$37.34$94.43746,900——
2023-11-28$36.98$93.52469,700——
2023-11-27$37.23$94.16995,600——
2023-11-24$36.96$93.47330,300——
2023-11-22$37.12$93.88922,500——
2023-11-21$36.95$93.45692,100——
2023-11-20$37.44$94.69757,400——
2023-11-17$37.98$96.05900,800——
2023-11-16$37.93$95.93699,100——
2023-11-15$37.80$95.601,296,200——
2023-11-14$37.98$94.411,100,600——
2023-11-13$36.35$90.36402,700——
2023-11-10$36.43$90.56458,600——
2023-11-09$35.92$89.29950,000——
2023-11-08$35.43$88.07341,200——
2023-11-07$35.15$87.37417,800——
2023-11-06$35.86$89.14378,800——
2023-11-03$36.28$90.18592,000——
2023-11-02$35.85$89.11745,600——
2023-11-01$33.76$83.92919,100——
2023-10-31$33.00$82.03533,700——
2023-10-30$32.62$81.09607,700——
2023-10-27$32.23$80.12528,800——
2023-10-26$32.84$81.63493,500——
2023-10-25$32.29$80.26741,300——
2023-10-24$33.08$82.23406,500——
2023-10-23$32.90$81.78353,600——
2023-10-20$33.34$82.87621,500——
2023-10-19$33.86$84.17777,500——
2023-10-18$34.93$86.83250,800——
2023-10-17$35.90$89.24395,400——
2023-10-16$35.70$88.74435,200——
2023-10-13$35.50$88.24291,000——
2023-10-12$35.64$88.59225,000——
2023-10-11$36.20$89.98277,400——
2023-10-10$36.31$90.26476,900——
2023-10-09$36.11$89.76334,800——
2023-10-06$36.15$89.86353,000——
2023-10-05$35.97$89.41339,600——
2023-10-04$35.60$88.49310,200——
2023-10-03$35.28$87.70436,100——
2023-10-02$36.75$91.35497,800——
2023-09-29$37.42$93.02601,500——
2023-09-28$37.89$94.18876,700——
2023-09-27$36.76$91.38461,600——
2023-09-26$36.33$90.31588,500——
2023-09-25$37.08$92.17392,900——
2023-09-22$37.10$92.22340,300——
2023-09-21$37.00$91.97609,800——
2023-09-20$37.33$92.79611,500——
2023-09-19$36.98$91.92375,600——
2023-09-18$36.96$91.87653,200——
2023-09-15$37.22$92.521,325,600——
2023-09-14$37.19$92.44754,100——
2023-09-13$37.59$93.44501,100——
2023-09-12$38.44$95.55283,100——
2023-09-11$38.22$95.01539,100——
2023-09-08$37.99$94.43358,200——
2023-09-07$37.92$94.26324,800——
2023-09-06$37.73$93.79417,200——
2023-09-05$38.06$94.61459,500——
2023-09-01$38.99$96.92531,600——
2023-08-31$38.42$95.50550,200——
2023-08-30$38.24$95.05731,800——
2023-08-29$38.00$94.46461,100——
2023-08-28$37.54$93.31790,200——
2023-08-25$37.31$92.74329,500——
2023-08-24$37.25$92.59413,600——
2023-08-23$37.26$92.62437,400——
2023-08-22$36.16$89.88302,900——
2023-08-21$36.53$90.80531,700——
2023-08-18$36.76$91.38693,100——
2023-08-17$36.45$90.61542,000——
2023-08-16$36.38$90.43317,500——
2023-08-15$37.25$91.08396,300——
2023-08-14$38.19$93.38513,200——
2023-08-11$38.16$93.30413,400——
2023-08-10$38.16$93.30505,500——
2023-08-09$38.34$93.74398,300——
2023-08-08$38.29$93.62642,200——
2023-08-07$39.01$95.38626,000——
2023-08-04$38.51$94.16533,800——
2023-08-03$38.30$93.65659,300——
2023-08-02$38.51$94.161,305,800——
2023-08-01$41.23$100.811,286,600——
2023-07-31$41.49$101.44842,300——
2023-07-28$41.14$100.59773,400——
2023-07-27$41.20$100.74928,000——
2023-07-26$42.14$103.03586,300——
2023-07-25$42.21$103.21878,300——
2023-07-24$42.46$103.82462,200——
2023-07-21$42.25$103.30463,400——
2023-07-20$42.43$103.74361,200——
2023-07-19$42.52$103.96768,300——
2023-07-18$42.72$104.45662,800——
2023-07-17$42.16$103.08660,000——
2023-07-14$41.62$101.76644,700——
2023-07-13$41.77$102.13835,600——
2023-07-12$40.96$100.15697,900——
2023-07-11$39.67$96.99554,000——
2023-07-10$39.48$96.53713,700——
2023-07-07$38.51$94.161,202,600——
2023-07-06$38.42$93.94512,800——
2023-07-05$39.34$96.19766,100——
2023-07-03$39.55$96.70230,400——
2023-06-30$39.31$96.11799,900——
2023-06-29$39.89$97.53704,600——
2023-06-28$39.07$95.53827,200——
2023-06-27$38.12$93.201,232,200——
2023-06-26$36.64$89.59938,200——
2023-06-23$36.25$88.631,393,600——
2023-06-22$37.23$91.031,302,500——
2023-06-21$37.51$91.71957,300——
2023-06-20$37.91$92.691,599,500——
2023-06-16$38.93$95.1914,238,500——
2023-06-15$39.18$95.801,129,900——
2023-06-14$38.44$93.991,572,600——
2023-06-13$37.87$92.591,049,400——
2023-06-12$36.83$90.051,316,700——
2023-06-09$36.09$88.24700,300——
2023-06-08$35.82$87.58607,700——
2023-06-07$35.31$86.331,857,400——
2023-06-06$34.74$84.94805,000——
2023-06-05$34.26$83.771,380,800——
2023-06-02$33.16$81.08438,200——
2023-06-01$32.16$78.63392,600——
2023-05-31$32.00$78.24377,200——
2023-05-30$32.99$80.66283,400——
2023-05-26$32.80$80.20285,000——
2023-05-25$32.58$79.66220,300——
2023-05-24$32.87$80.37360,900——
2023-05-23$33.32$81.47562,800——
2023-05-22$33.38$81.62367,800——
2023-05-19$32.79$80.17384,900——
2023-05-18$32.90$80.44306,700——
2023-05-17$32.37$79.15374,200——
2023-05-16$31.50$77.02326,000——
2023-05-15$32.71$78.75387,400——
2023-05-12$32.06$77.19236,200——
2023-05-11$32.47$78.18384,500——
2023-05-10$32.64$78.59446,400——
2023-05-09$32.65$78.61285,100——
2023-05-08$32.60$78.49300,500——
2023-05-05$32.69$78.71477,700——
2023-05-04$31.79$76.54708,600——
2023-05-03$32.94$79.31838,400——
2023-05-02$33.40$80.42741,300——
2023-05-01$34.56$83.21358,500——
2023-04-28$34.67$83.47347,100——
2023-04-27$34.45$82.94447,500——
2023-04-26$33.81$81.40384,600——
2023-04-25$34.52$83.11377,100——
2023-04-24$35.13$84.58289,900——
2023-04-21$35.29$84.97364,700——
2023-04-20$35.45$85.35412,400——
2023-04-19$35.72$86.00427,900——
2023-04-18$35.55$85.59438,600——
2023-04-17$35.35$85.11460,200——
2023-04-14$35.26$84.89503,800——
2023-04-13$34.31$82.61581,600——
2023-04-12$33.59$80.87500,300——
2023-04-11$33.60$80.90687,300——
2023-04-10$32.48$78.20361,600——
2023-04-06$31.95$76.92428,000——
2023-04-05$31.61$76.11449,400——
2023-04-04$31.61$76.11499,500——
2023-04-03$31.63$76.15529,800——
2023-03-31$31.98$77.00487,000——
2023-03-30$31.17$75.05243,500——
2023-03-29$31.18$75.07402,800——
2023-03-28$31.20$75.12337,300——
2023-03-27$30.87$74.32701,700——
2023-03-24$30.79$74.13345,800——
2023-03-23$30.54$73.53747,500——
2023-03-22$30.17$72.64363,900——
2023-03-21$30.95$74.52469,200——
2023-03-20$29.80$71.75616,700——
2023-03-17$29.53$71.102,705,800——
2023-03-16$30.04$72.331,016,800——
2023-03-15$29.67$71.44687,400——
2023-03-14$30.30$72.951,060,800——
2023-03-13$29.83$71.82966,200——
2023-03-10$30.15$72.59987,800——
2023-03-09$31.44$75.70537,000——
2023-03-08$32.01$77.07532,000——
2023-03-07$31.49$75.82900,400——
2023-03-06$32.78$78.92543,900——
2023-03-03$33.57$80.83328,100——
2023-03-02$33.19$79.91453,300——
2023-03-01$33.22$79.98565,100——
2023-02-28$32.97$79.38946,200——
2023-02-27$32.42$78.06663,300——
2023-02-24$32.70$78.73491,000——
2023-02-23$33.50$80.66569,300——
2023-02-22$33.64$80.99447,000——
2023-02-21$34.25$82.46472,700——
2023-02-17$35.47$85.40491,400——
2023-02-16$36.03$86.75321,200——
2023-02-15$36.09$86.89287,600——
2023-02-14$35.99$86.65437,200——
2023-02-13$36.18$87.11374,500——
2023-02-10$36.00$84.51551,600——
2023-02-09$35.88$84.23452,200——
2023-02-08$36.46$85.59394,000——
2023-02-07$37.38$87.75398,700——
2023-02-06$36.99$86.83419,100——
2023-02-03$37.47$87.96496,500——
2023-02-02$38.03$89.27837,000——
2023-02-01$37.14$87.19906,000——
2023-01-31$36.82$86.43667,600——
2023-01-30$35.94$84.37397,500——
2023-01-27$36.10$84.74274,000——
2023-01-26$35.59$83.55262,200——
2023-01-25$35.08$82.35300,000——
2023-01-24$35.37$83.03229,900——
2023-01-23$35.85$84.16444,300——
2023-01-20$35.41$83.12548,900——
2023-01-19$35.01$82.19488,800——
2023-01-18$34.91$81.95290,200——
2023-01-17$34.80$81.69402,100——
2023-01-13$34.79$81.67284,400——
2023-01-12$34.31$80.54629,400——
2023-01-11$35.00$82.16267,800——
2023-01-10$34.50$80.99444,700——
2023-01-09$33.25$78.05454,600——
2023-01-06$32.55$76.41418,600——
2023-01-05$31.50$73.95398,800——
2023-01-04$31.75$74.531,168,500——
2023-01-03$30.76$72.21544,000——