Artisan Partners Asset Management Inc. Class A Common Stock (APAM)

Historical Prices For Artisan Partners Asset Management Inc. Class A Common Stock (APAM)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	40.53	40.80	40.02	40.30	626,675	40.30
5/29/2025	41.06	41.40	40.38	40.72	724,067	40.72
5/28/2025	41.19	41.56	40.78	40.80	676,100	40.80
5/27/2025	40.91	41.54	40.27	41.24	942,807	41.24
5/23/2025	40.32	40.87	40.32	40.43	488,281	40.43
5/22/2025	41.50	41.84	40.99	41.29	502,534	41.29
5/21/2025	41.76	42.69	41.68	41.71	720,300	41.71
5/20/2025	42.73	43.13	42.33	42.38	529,477	42.38
5/19/2025	42.83	43.30	42.63	42.98	576,100	42.98
5/16/2025	43.78	43.78	42.75	43.53	638,694	43.53
5/15/2025	43.96	44.54	43.63	44.32	686,935	43.64
5/14/2025	43.34	44.17	43.07	44.02	587,022	43.34
5/13/2025	43.03	43.50	42.80	43.30	374,640	42.64
5/12/2025	42.81	43.27	41.94	42.71	579,041	42.05
5/09/2025	41.12	41.35	40.78	40.82	366,927	40.19
5/08/2025	40.30	41.45	40.10	41.13	482,995	40.50
5/07/2025	39.98	40.11	39.52	39.90	432,703	39.29
5/06/2025	39.25	39.97	39.25	39.68	486,597	39.07
5/05/2025	39.44	40.48	39.29	40.02	771,397	39.41
5/02/2025	38.96	39.87	38.96	39.85	667,856	39.24
5/01/2025	37.42	38.89	36.98	38.51	1,171,849	37.92
4/30/2025	36.81	37.74	35.61	36.98	1,108,704	36.41
4/29/2025	37.11	37.66	36.36	37.56	1,076,550	36.98
4/28/2025	36.89	37.53	36.69	37.22	969,481	36.65
4/25/2025	37.07	37.35	36.72	37.05	751,638	36.48
4/24/2025	36.29	37.22	36.05	37.17	416,529	36.60
4/23/2025	36.65	37.72	35.88	36.10	662,557	35.55
4/22/2025	34.78	35.84	34.58	35.55	582,491	35.00
4/21/2025	34.54	34.74	33.88	34.19	527,056	33.67
4/17/2025	34.88	35.52	34.88	35.04	402,864	34.50
4/16/2025	35.31	35.70	34.61	34.89	646,515	34.35
4/15/2025	35.76	36.30	35.41	35.48	448,142	34.94
4/14/2025	36.03	36.16	35.09	35.68	462,168	35.13
4/11/2025	34.71	35.64	34.00	35.47	533,521	34.93
4/10/2025	36.41	36.44	33.63	35.01	798,663	34.47
4/09/2025	33.22	37.88	33.21	37.14	1,138,191	36.57
4/08/2025	36.19	36.70	33.38	33.85	1,079,222	33.33
4/07/2025	33.81	36.24	32.75	34.69	944,024	34.16
4/04/2025	35.40	36.32	34.71	35.36	973,034	34.82
4/03/2025	38.21	38.44	36.40	37.00	965,695	36.43
4/02/2025	39.01	40.53	38.81	40.22	356,735	39.60
4/01/2025	38.90	39.86	38.78	39.61	366,657	39.00
3/31/2025	38.70	39.33	38.45	39.10	556,386	38.50
3/28/2025	40.14	40.32	38.83	39.12	382,959	38.52
3/27/2025	40.79	40.93	40.00	40.28	497,301	39.66
3/26/2025	41.43	41.67	40.64	40.84	421,675	40.21
3/25/2025	41.78	41.87	41.25	41.32	448,885	40.69
3/24/2025	41.05	41.73	40.80	41.51	567,069	40.87
3/21/2025	40.11	40.49	39.78	40.34	1,351,924	39.72
3/20/2025	40.40	41.08	40.35	40.42	448,549	39.80
3/19/2025	40.32	41.34	40.32	40.85	614,242	40.22
3/18/2025	40.25	40.71	40.09	40.34	399,457	39.72
3/17/2025	39.41	40.64	39.41	40.44	377,307	39.82
3/14/2025	39.26	39.70	38.84	39.54	536,166	38.93
3/13/2025	38.99	39.32	38.33	38.51	423,028	37.92
3/12/2025	40.26	40.41	38.58	38.63	801,205	38.04
3/11/2025	42.40	42.70	39.47	39.85	1,738,477	39.24
3/10/2025	42.15	43.05	41.60	42.31	714,698	41.66
3/07/2025	42.02	43.27	41.30	43.08	558,146	42.42
3/06/2025	41.41	42.48	41.07	42.29	837,694	41.64
3/05/2025	40.86	42.01	40.56	41.98	580,439	41.34
3/04/2025	40.83	41.40	39.28	40.51	665,942	39.89
3/03/2025	42.56	42.86	41.47	41.69	438,412	41.05