NYSE - Nasdaq Real Time Price USD

Artisan Partners Asset Management Inc. (APAM)

42.67

-0.31

(-0.72%)

As of 1:34:20 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	42.21	43.13	41.72	42.67	42.67	320,473
Jun 12, 2025	42.27	43.06	41.89	42.98	42.98	696,900
Jun 11, 2025	42.03	42.88	41.98	42.62	42.62	766,800
Jun 10, 2025	41.49	41.95	41.09	41.94	41.94	408,400
Jun 9, 2025	40.99	41.73	40.72	41.36	41.36	288,700
Jun 6, 2025	41.11	41.15	40.33	40.72	40.72	290,400
Jun 5, 2025	40.72	40.72	40.18	40.27	40.27	319,200
Jun 4, 2025	40.43	40.76	40.31	40.53	40.53	334,800
Jun 3, 2025	40.03	40.58	39.69	40.45	40.45	379,400
Jun 2, 2025	40.22	40.37	39.49	40.12	40.12	495,900
May 30, 2025	40.53	40.81	40.02	40.30	40.30	626,700
May 29, 2025	41.06	41.40	40.39	40.72	40.72	724,100
May 28, 2025	41.19	41.56	40.78	40.80	40.80	676,100
May 27, 2025	40.91	41.54	40.27	41.24	41.24	942,800
May 23, 2025	40.32	40.87	40.32	40.43	40.43	488,300
May 22, 2025	41.50	41.84	40.99	41.29	41.29	502,500
May 21, 2025	41.76	42.69	41.68	41.71	41.71	720,300
May 20, 2025	42.73	43.13	42.33	42.38	42.38	529,500
May 19, 2025	42.83	43.30	42.63	42.98	42.98	576,100
May 16, 2025	0.68 Dividend
May 16, 2025	43.78	43.78	42.75	43.53	43.53	638,700
May 15, 2025	43.96	44.54	43.63	44.32	43.64	686,900
May 14, 2025	43.34	44.17	43.07	44.02	43.34	587,000
May 13, 2025	43.03	43.50	42.81	43.30	42.64	374,600
May 12, 2025	42.81	43.27	41.94	42.71	42.05	579,000
May 9, 2025	41.12	41.35	40.78	40.82	40.19	366,900
May 8, 2025	40.30	41.45	40.10	41.13	40.50	483,000
May 7, 2025	39.98	40.11	39.53	39.90	39.29	432,700
May 6, 2025	39.25	39.97	39.25	39.68	39.07	486,600
May 5, 2025	39.44	40.48	39.29	40.02	39.41	771,400
May 2, 2025	38.96	39.87	38.96	39.85	39.24	667,800
May 1, 2025	37.42	38.89	36.98	38.51	37.92	1,171,800
Apr 30, 2025	36.81	37.74	35.61	36.98	36.41	1,108,700
Apr 29, 2025	37.11	37.66	36.36	37.56	36.98	1,076,600
Apr 28, 2025	36.89	37.53	36.69	37.22	36.65	969,500
Apr 25, 2025	37.07	37.35	36.72	37.05	36.48	751,600
Apr 24, 2025	36.29	37.22	36.05	37.17	36.60	416,500
Apr 23, 2025	36.65	37.72	35.88	36.10	35.55	662,500
Apr 22, 2025	34.78	35.84	34.58	35.55	35.00	582,500
Apr 21, 2025	34.54	34.74	33.88	34.19	33.67	527,100
Apr 17, 2025	34.88	35.52	34.88	35.04	34.50	402,700
Apr 16, 2025	35.31	35.70	34.61	34.89	34.35	646,500
Apr 15, 2025	35.76	36.30	35.41	35.48	34.94	448,100
Apr 14, 2025	36.03	36.16	35.09	35.68	35.13	462,200
Apr 11, 2025	34.71	35.64	34.00	35.47	34.93	533,500
Apr 10, 2025	36.41	36.44	33.63	35.01	34.47	798,600
Apr 9, 2025	33.22	37.88	33.21	37.14	36.57	1,138,200
Apr 8, 2025	36.19	36.71	33.38	33.85	33.33	1,079,200
Apr 7, 2025	33.81	36.74	32.75	34.69	34.16	944,000
Apr 4, 2025	35.40	36.32	34.71	35.36	34.82	973,000
Apr 3, 2025	38.21	38.44	36.40	37.00	36.43	965,700
Apr 2, 2025	39.01	40.53	38.81	40.22	39.60	356,500
Apr 1, 2025	38.90	39.86	38.78	39.61	39.00	366,700
Mar 31, 2025	38.70	39.33	38.45	39.10	38.50	556,400
Mar 28, 2025	40.14	40.32	38.83	39.12	38.52	382,900
Mar 27, 2025	40.79	40.93	40.00	40.28	39.66	497,300
Mar 26, 2025	41.43	41.67	40.64	40.84	40.21	421,700
Mar 25, 2025	41.78	41.87	41.25	41.32	40.69	448,900
Mar 24, 2025	41.05	41.73	40.80	41.51	40.87	567,100
Mar 21, 2025	40.11	40.49	39.78	40.34	39.72	1,351,800
Mar 20, 2025	40.40	41.08	40.35	40.42	39.80	448,500
Mar 19, 2025	40.32	41.34	40.32	40.85	40.22	614,200
Mar 18, 2025	40.25	40.71	40.10	40.34	39.72	399,500
Mar 17, 2025	39.41	40.64	39.41	40.44	39.82	377,300
Mar 14, 2025	39.26	39.70	38.84	39.54	38.93	536,200
Mar 13, 2025	38.99	39.32	38.33	38.51	37.92	423,000
Mar 12, 2025	40.26	40.41	38.58	38.63	38.04	801,200
Mar 11, 2025	42.40	42.70	39.47	39.85	39.24	1,738,500
Mar 10, 2025	42.15	43.05	41.60	42.31	41.66	714,700
Mar 7, 2025	42.02	43.27	41.30	43.08	42.42	558,100
Mar 6, 2025	41.41	42.48	41.07	42.29	41.64	837,700
Mar 5, 2025	40.86	42.01	40.57	41.98	41.34	580,400
Mar 4, 2025	40.83	41.40	39.28	40.51	39.89	665,900
Mar 3, 2025	42.56	42.86	41.47	41.69	41.05	438,400
Feb 28, 2025	41.25	42.28	41.25	42.22	41.57	559,100
Feb 27, 2025	42.31	42.75	41.07	41.28	40.65	567,000
Feb 26, 2025	42.29	42.83	42.15	42.36	41.71	326,100
Feb 25, 2025	42.30	42.58	41.66	42.29	41.64	495,900
Feb 24, 2025	42.36	42.72	41.92	42.07	41.42	343,400
Feb 21, 2025	44.31	44.36	41.46	42.21	41.56	649,900
Feb 20, 2025	44.38	44.55	43.68	43.93	43.26	380,700
Feb 19, 2025	44.02	44.73	43.95	44.53	43.85	355,000
Feb 18, 2025	43.64	44.71	43.58	44.57	43.89	542,500
Feb 14, 2025	1.34 Dividend
Feb 14, 2025	43.24	43.67	42.84	43.53	42.86	388,100
Feb 13, 2025	44.51	44.60	43.91	44.31	42.31	438,400
Feb 12, 2025	44.40	44.44	43.71	44.16	42.17	570,500
Feb 11, 2025	44.21	45.33	44.05	45.32	43.28	451,300
Feb 10, 2025	44.91	44.91	43.97	44.55	42.54	342,100
Feb 7, 2025	45.00	45.11	44.43	44.52	42.51	499,600
Feb 6, 2025	44.94	45.45	44.41	44.94	42.91	508,400
Feb 5, 2025	45.94	47.13	43.86	44.80	42.78	1,081,900
Feb 4, 2025	43.74	44.81	43.54	44.57	42.56	837,500
Feb 3, 2025	43.60	44.27	43.06	43.73	41.76	549,000
Jan 31, 2025	44.84	45.11	44.36	44.69	42.67	432,400
Jan 30, 2025	44.67	45.04	44.37	44.61	42.60	270,700
Jan 29, 2025	44.40	44.59	43.70	44.07	42.08	354,700
Jan 28, 2025	44.32	45.06	44.32	44.53	42.52	347,200
Jan 27, 2025	43.90	44.46	43.67	44.39	42.39	398,000
Jan 24, 2025	44.00	44.62	43.81	44.15	42.16	338,300
Jan 23, 2025	43.64	44.58	43.64	44.36	42.36	418,400
Jan 22, 2025	43.75	44.07	43.41	43.81	41.83	646,900
Jan 21, 2025	43.17	44.22	43.17	43.90	41.92	474,500
Jan 17, 2025	42.98	43.10	42.55	42.87	40.94	377,300
Jan 16, 2025	42.00	42.62	41.98	42.48	40.56	476,700
Jan 15, 2025	42.57	42.70	41.52	41.98	40.09	432,300
Jan 14, 2025	40.80	41.34	40.57	41.28	39.42	305,100
Jan 13, 2025	40.19	40.76	39.86	40.62	38.79	466,000
Jan 10, 2025	41.30	41.48	40.54	40.73	38.89	465,500
Jan 8, 2025	41.10	42.05	41.00	41.99	40.10	710,500
Jan 7, 2025	42.00	42.00	40.87	41.41	39.54	438,900
Jan 6, 2025	42.95	43.00	41.72	41.79	39.90	457,300
Jan 3, 2025	42.68	43.15	42.35	42.77	40.84	348,900
Jan 2, 2025	43.31	43.61	42.45	42.51	40.59	324,400
Dec 31, 2024	43.43	43.69	42.94	43.05	41.11	304,800
Dec 30, 2024	43.50	43.77	43.03	43.21	41.26	345,100
Dec 27, 2024	44.21	44.69	43.52	43.97	41.99	212,600
Dec 26, 2024	43.79	44.89	43.79	44.66	42.64	258,000
Dec 24, 2024	44.11	44.35	43.93	44.24	42.24	185,800
Dec 23, 2024	43.48	44.03	43.36	43.91	41.93	269,400
Dec 20, 2024	42.65	43.81	42.33	43.74	41.77	1,242,100
Dec 19, 2024	43.67	44.21	42.98	43.16	41.21	473,500
Dec 18, 2024	46.00	46.14	42.98	43.16	41.21	520,900
Dec 17, 2024	46.92	47.11	45.75	45.77	43.70	446,300
Dec 16, 2024	46.97	47.65	46.82	47.38	45.24	322,200
Dec 13, 2024	47.70	47.86	46.84	46.96	44.84	262,200
Dec 12, 2024	48.04	48.30	47.62	47.74	45.59	263,200
Dec 11, 2024	49.08	49.09	48.14	48.14	45.97	323,800
Dec 10, 2024	48.28	49.29	47.83	48.48	46.29	448,300
Dec 9, 2024	48.64	49.11	48.35	48.41	46.23	353,000
Dec 6, 2024	48.78	48.78	48.27	48.35	46.17	267,600
Dec 5, 2024	48.84	49.15	48.22	48.33	46.15	239,500
Dec 4, 2024	48.89	49.27	48.50	48.80	46.60	267,700
Dec 3, 2024	49.33	49.54	48.67	48.89	46.68	338,000
Dec 2, 2024	49.01	49.18	48.35	49.10	46.88	456,300
Nov 29, 2024	48.86	49.11	48.40	48.79	46.59	233,100
Nov 27, 2024	48.75	49.18	48.50	48.63	46.44	326,800
Nov 26, 2024	47.65	48.52	47.49	48.36	46.18	343,900
Nov 25, 2024	48.31	48.77	47.91	47.94	45.78	558,100
Nov 22, 2024	47.64	48.23	47.57	47.70	45.55	368,200
Nov 21, 2024	47.20	47.95	46.93	47.46	45.32	331,400
Nov 20, 2024	46.49	46.93	45.90	46.86	44.75	304,100
Nov 19, 2024	46.44	46.81	45.93	46.43	44.34	320,800
Nov 18, 2024	46.83	47.16	46.49	46.87	44.76	407,500
Nov 15, 2024	0.82 Dividend
Nov 15, 2024	47.19	47.30	46.43	46.67	44.56	387,300
Nov 14, 2024	47.44	48.11	47.10	47.80	44.86	371,100
Nov 13, 2024	47.31	47.83	46.54	47.13	44.23	456,300
Nov 12, 2024	49.12	49.32	46.73	46.88	44.00	479,100
Nov 11, 2024	48.82	49.52	48.80	49.17	46.15	469,700
Nov 8, 2024	48.10	48.48	47.49	47.96	45.01	453,500
Nov 7, 2024	48.90	49.02	47.96	48.16	45.20	498,600
Nov 6, 2024	48.07	49.30	47.83	48.99	45.98	1,056,100
Nov 5, 2024	44.20	45.70	44.20	45.53	42.73	386,200
Nov 4, 2024	44.44	44.79	44.14	44.48	41.74	385,600
Nov 1, 2024	44.34	45.11	44.18	44.48	41.74	507,600
Oct 31, 2024	44.90	45.43	43.91	44.10	41.39	575,300
Oct 30, 2024	45.13	46.15	44.47	45.18	42.40	684,500
Oct 29, 2024	43.99	44.44	43.54	43.56	40.88	526,400
Oct 28, 2024	44.05	44.52	43.70	44.48	41.74	264,900
Oct 25, 2024	43.79	44.23	43.20	43.65	40.97	320,600
Oct 24, 2024	43.44	43.75	43.19	43.49	40.82	348,700
Oct 23, 2024	43.90	44.14	42.78	43.19	40.53	421,600
Oct 22, 2024	45.36	45.45	44.09	44.12	41.41	540,100
Oct 21, 2024	46.74	46.74	45.40	45.41	42.62	423,200
Oct 18, 2024	46.47	47.08	46.33	46.90	44.02	484,900
Oct 17, 2024	45.71	46.35	45.51	46.29	43.44	329,200
Oct 16, 2024	45.26	45.75	45.20	45.51	42.71	342,900
Oct 15, 2024	44.47	45.29	44.37	44.74	41.99	246,700
Oct 14, 2024	43.31	44.39	43.08	44.35	41.62	375,600
Oct 11, 2024	42.67	43.78	42.57	43.41	40.74	344,400
Oct 10, 2024	42.27	42.41	41.75	42.41	39.80	408,400
Oct 9, 2024	42.08	42.71	42.07	42.69	40.06	286,800
Oct 8, 2024	42.39	42.40	42.06	42.19	39.60	381,500
Oct 7, 2024	42.65	42.82	42.07	42.49	39.88	173,200
Oct 4, 2024	42.37	42.94	42.05	42.90	40.26	280,000
Oct 3, 2024	42.01	42.17	41.54	41.74	39.17	323,300
Oct 2, 2024	42.32	42.67	42.07	42.26	39.66	435,900
Oct 1, 2024	43.24	43.24	42.29	42.49	39.88	281,200
Sep 30, 2024	42.92	43.36	42.63	43.32	40.66	391,100
Sep 27, 2024	43.61	43.80	42.96	43.16	40.51	353,300
Sep 26, 2024	43.64	43.80	43.16	43.24	40.58	386,400
Sep 25, 2024	43.70	43.75	42.98	42.99	40.35	335,900
Sep 24, 2024	43.07	43.93	42.95	43.71	41.02	364,900
Sep 23, 2024	42.93	43.13	42.42	42.89	40.25	434,300
Sep 20, 2024	43.04	43.04	42.26	42.69	40.06	1,243,700
Sep 19, 2024	43.31	43.31	42.69	43.05	40.40	370,700
Sep 18, 2024	42.29	43.18	41.90	42.17	39.58	461,400
Sep 17, 2024	41.96	42.62	41.50	42.13	39.54	317,100
Sep 16, 2024	41.02	41.94	40.57	41.51	38.96	418,800
Sep 13, 2024	40.88	40.99	40.52	40.81	38.30	374,800
Sep 12, 2024	40.48	40.70	39.81	40.48	37.99	541,200
Sep 11, 2024	39.62	40.23	38.95	40.06	37.60	466,300
Sep 10, 2024	39.65	39.84	39.00	39.82	37.37	402,500
Sep 9, 2024	39.47	39.72	39.25	39.60	37.16	319,700
Sep 6, 2024	40.02	40.24	39.06	39.30	36.88	219,100
Sep 5, 2024	40.23	40.53	39.81	39.96	37.50	273,000
Sep 4, 2024	40.37	40.63	39.89	40.09	37.62	260,400
Sep 3, 2024	41.21	41.50	40.30	40.57	38.07	417,900
Aug 30, 2024	41.54	41.87	41.11	41.59	39.03	417,100
Aug 29, 2024	41.91	41.96	41.23	41.34	38.80	310,600
Aug 28, 2024	41.69	41.99	41.17	41.48	38.93	262,800
Aug 27, 2024	41.69	42.00	41.52	41.84	39.27	298,200
Aug 26, 2024	42.50	42.81	41.70	41.92	39.34	254,800
Aug 23, 2024	41.63	42.51	41.50	42.07	39.48	330,800
Aug 22, 2024	41.15	41.31	40.81	41.29	38.75	284,000
Aug 21, 2024	40.65	41.31	40.24	41.18	38.65	489,400
Aug 20, 2024	40.77	40.83	40.13	40.40	37.92	301,700
Aug 19, 2024	40.66	41.36	40.47	41.01	38.49	443,800
Aug 16, 2024	0.71 Dividend
Aug 16, 2024	39.62	40.56	39.60	40.46	37.97	492,500
Aug 15, 2024	40.30	40.66	39.94	40.44	37.29	736,500
Aug 14, 2024	40.00	40.10	39.52	39.69	36.60	521,200
Aug 13, 2024	39.70	39.82	38.97	39.79	36.69	412,900
Aug 12, 2024	39.22	39.60	38.92	39.04	36.00	389,100
Aug 9, 2024	38.78	39.49	38.61	39.10	36.05	417,200
Aug 8, 2024	38.37	39.17	38.33	38.70	35.68	396,200
Aug 7, 2024	39.43	39.53	37.89	38.04	35.07	625,900
Aug 6, 2024	38.31	39.23	38.16	38.74	35.72	567,000
Aug 5, 2024	39.27	39.59	38.15	38.40	35.41	606,700
Aug 2, 2024	41.26	41.49	40.07	40.61	37.44	566,800
Aug 1, 2024	44.23	44.70	42.26	42.36	39.06	428,000
Jul 31, 2024	43.55	44.88	43.21	44.16	40.72	533,600
Jul 30, 2024	43.14	43.61	42.72	43.48	40.09	497,000
Jul 29, 2024	43.55	43.63	42.44	42.88	39.54	338,200
Jul 26, 2024	43.93	43.95	43.22	43.71	40.30	347,000
Jul 25, 2024	41.58	43.63	41.58	43.16	39.79	608,800
Jul 24, 2024	42.52	42.72	41.04	41.43	38.20	875,500
Jul 23, 2024	42.67	43.30	42.50	42.60	39.28	507,200
Jul 22, 2024	42.29	42.96	41.84	42.85	39.51	450,900
Jul 19, 2024	42.89	42.89	41.75	42.09	38.81	414,700
Jul 18, 2024	43.18	44.50	42.59	43.00	39.65	351,100
Jul 17, 2024	43.00	44.08	42.82	43.44	40.05	502,700
Jul 16, 2024	42.34	43.55	42.34	43.32	39.94	680,300
Jul 15, 2024	42.10	42.72	42.01	42.23	38.94	570,500
Jul 12, 2024	41.61	42.30	41.37	41.81	38.55	689,700
Jul 11, 2024	40.89	41.85	40.66	41.18	37.97	718,500
Jul 10, 2024	38.85	39.99	38.57	39.95	36.83	521,000
Jul 9, 2024	39.13	39.26	38.66	38.76	35.74	474,000
Jul 8, 2024	40.00	40.34	39.17	39.27	36.21	539,400
Jul 5, 2024	40.49	40.83	39.86	39.93	36.82	371,100
Jul 3, 2024	40.41	41.11	40.40	40.58	37.42	147,900
Jul 2, 2024	40.01	40.39	39.95	40.20	37.07	374,700
Jul 1, 2024	41.38	41.46	40.15	40.22	37.08	314,600
Jun 28, 2024	40.90	41.66	40.79	41.27	38.05	1,676,800
Jun 27, 2024	40.58	40.74	40.10	40.56	37.40	554,200
Jun 26, 2024	40.78	40.97	40.41	40.49	37.33	410,100
Jun 25, 2024	41.15	41.32	40.67	41.00	37.80	424,900
Jun 24, 2024	40.78	41.76	40.77	41.32	38.10	330,000
Jun 21, 2024	41.14	41.20	40.48	40.59	37.42	808,500
Jun 20, 2024	40.55	41.18	40.41	41.06	37.86	393,500
Jun 18, 2024	40.23	41.01	40.23	40.57	37.41	263,400
Jun 17, 2024	39.72	40.53	39.34	40.28	37.14	364,500
Jun 14, 2024	39.66	39.85	39.45	39.80	36.70	397,400
Jun 13, 2024	40.91	40.93	39.92	40.05	36.93	571,800

JHG Janus Henderson Group plc

36.44

-1.59%

BEN Franklin Resources, Inc.

22.30

-1.33%

VCTR Victory Capital Holdings, Inc.

62.54

-1.22%

AB AllianceBernstein Holding L.P.

39.96

-0.60%

FDUS Fidus Investment Corporation

19.65

-1.06%

CGBD Carlyle Secured Lending, Inc.

13.92

-1.14%

CCAP Crescent Capital BDC, Inc.

14.90

+1.39%

WHF WhiteHorse Finance, Inc.

9.24

-0.86%

GBDC Golub Capital BDC, Inc.

14.75

-0.47%

TPVG TriplePoint Venture Growth BDC Corp.

7.32

-0.68%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Artisan Partners Asset Management Inc. (APAM)

Related Tickers