Artisan Partners Asset Management Inc. (APAM) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +11.8%
- 3M
- -9.1%
- YTD
- -5.5%
- 1Y
- -12.4%
- 3Y
- +3.0%
- 5Y
- -5.5%
Loading 10-year price history...
APAM Historical Performance
APAM Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- +67.9%
- 2014 annual price return
- -22.0%
- 2015 annual price return
- -28.7%
- 2016 annual price return
- -15.6%
- 2017 annual price return
- +28.7%
- 2018 annual price return
- -42.8%
- 2019 annual price return
- +45.7%
- 2020 annual price return
- +54.8%
- 2021 annual price return
- -3.0%
- 2022 annual price return
- -37.6%
- 2023 annual price return
- +43.6%
- 2024 annual price return
- -2.1%
- 2025 annual price return
- -4.2%
- 2026 annual price return
- -19.2%
APAM Stock Price Trajectory (2013–2026)
As of November 8, 2026, Artisan Partners Asset Management Inc. (APAM) trades at $39.13, representing a -12.4% return over the past year. The stock has delivered a +8.6% total return over five years (-5.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $71.86 on January 22, 2014. From this peak, APAM has corrected -45.5%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers VRTS (-21.8% 1Y), CNNE (+1.6% 1Y), and AMG (+40.1% 1Y), APAM has underperformed the peer group average. Compare APAM vs VRTS →
APAM Historical Price Data · from 2013
Rows 1–50 of 3,440| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 39.40 | 40.20 | 38.92 | 39.13 | 1.35M | -1.63% |
| 2026-11-05 | 40.80 | 40.93 | 39.38 | 39.78 | 1.30M | -1.68% |
| 2026-11-04 | 39.51 | 40.64 | 39.08 | 40.46 | 1.36M | +4.68% |
| 2026-11-03 | 38.40 | 38.84 | 37.96 | 38.65 | 1.40M | +0.57% |
| 2026-11-02 | 37.30 | 38.48 | 37.08 | 38.43 | 2.25M | +5.06% |
| 2026-10-30 | 36.34 | 37.23 | 35.99 | 36.58 | 1.03M | +0.52% |
| 2026-10-29 | 35.10 | 36.39 | 34.89 | 36.39 | 1.65M | +4.78% |
| 2026-10-28 | 34.60 | 35.28 | 33.73 | 34.73 | 1.69M | +4.61% |
| 2026-10-27 | 33.61 | 33.83 | 33.19 | 33.20 | 1.01M | -0.42% |
| 2026-10-26 | 33.59 | 34.08 | 33.26 | 33.34 | 617K | -0.69% |
| 2026-10-23 | 34.00 | 34.23 | 33.42 | 33.57 | 648K | -2.41% |
| 2026-10-22 | 32.99 | 34.53 | 32.99 | 34.40 | 1.24M | +3.83% |
| 2026-10-21 | 33.21 | 33.45 | 32.69 | 33.13 | 3.00M | +0.52% |
| 2026-10-20 | 32.10 | 33.06 | 32.03 | 32.96 | 1.13M | +2.90% |
| 2026-10-19 | 32.24 | 32.62 | 31.88 | 32.03 | 670K | -0.81% |
| 2026-10-16 | 32.92 | 33.19 | 32.03 | 32.29 | 760K | -1.43% |
| 2026-10-15 | 32.02 | 32.81 | 31.75 | 32.76 | 799K | +3.21% |
| 2026-10-14 | 31.05 | 31.75 | 31.03 | 31.74 | 954K | +1.57% |
| 2026-10-13 | 32.67 | 32.78 | 30.86 | 31.25 | 1.64M | -3.64% |
| 2026-10-12 | 32.96 | 33.13 | 31.78 | 32.43 | 1.41M | -3.08% |
| 2026-10-09 | 33.37 | 33.79 | 33.26 | 33.46 | 854K | -0.56% |
| 2026-10-08 | 33.50 | 33.83 | 33.02 | 33.65 | 1.43M | -0.30% |
| 2026-10-07 | 34.69 | 34.85 | 33.39 | 33.75 | 2.74M | -3.57% |
| 2026-10-06 | 34.65 | 35.03 | 33.80 | 35.00 | 3.34M | +1.74% |
| 2026-10-05 | 34.72 | 34.75 | 33.68 | 34.40 | 1.39M | -1.38% |
| 2026-10-02 | 35.76 | 35.98 | 34.85 | 34.88 | 1.21M | -3.65% |
| 2026-10-01 | 36.00 | 36.73 | 35.70 | 36.20 | 1.25M | +0.22% |
| 2026-09-30 | 36.65 | 36.81 | 36.01 | 36.12 | 1.23M | -0.82% |
| 2026-09-29 | 35.88 | 36.42 | 35.63 | 36.42 | 762K | +1.65% |
| 2026-09-28 | 35.81 | 35.84 | 35.30 | 35.83 | 1.02M | -0.91% |
| 2026-09-25 | 35.88 | 36.23 | 35.59 | 36.16 | 413K | +1.06% |
| 2026-09-24 | 35.60 | 35.89 | 35.20 | 35.78 | 602K | +0.45% |
| 2026-09-23 | 35.75 | 36.21 | 35.53 | 35.62 | 729K | -0.86% |
| 2026-09-22 | 37.19 | 37.20 | 35.64 | 35.93 | 1.28M | -2.31% |
| 2026-09-21 | 36.94 | 37.01 | 36.50 | 36.78 | 623K | +0.27% |
| 2026-09-18 | 36.42 | 36.72 | 36.33 | 36.68 | 1.86M | +0.41% |
| 2026-09-17 | 36.69 | 37.00 | 36.35 | 36.53 | 760K | +0.55% |
| 2026-09-16 | 36.78 | 37.19 | 35.81 | 36.33 | 712K | -1.09% |
| 2026-09-15 | 37.39 | 37.45 | 36.62 | 36.73 | 707K | -2.03% |
| 2026-09-14 | 38.00 | 38.45 | 37.33 | 37.49 | 607K | -1.11% |
| 2026-09-11 | 40.04 | 40.13 | 37.49 | 37.91 | 1.16M | -4.51% |
| 2026-09-10 | 40.03 | 40.37 | 39.55 | 39.70 | 488K | -1.27% |
| 2026-09-09 | 41.16 | 41.16 | 40.18 | 40.21 | 680K | -2.07% |
| 2026-09-08 | 41.19 | 41.57 | 40.97 | 41.06 | 649K | -1.23% |
| 2026-09-04 | 40.75 | 41.62 | 40.69 | 41.57 | 554K | +1.02% |
| 2026-09-03 | 41.76 | 42.43 | 40.40 | 41.15 | 1.13M | -0.05% |
| 2026-09-02 | 41.94 | 42.45 | 41.16 | 41.17 | 757K | -1.27% |
| 2026-09-01 | 42.31 | 43.12 | 41.68 | 41.70 | 875K | -2.04% |
| 2026-08-31 | 43.24 | 43.61 | 42.49 | 42.57 | 1.41M | -2.07% |
| 2026-08-28 | 43.68 | 44.27 | 43.45 | 43.47 | 400K | -0.18% |
APAM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
APAM — Frequently Asked Questions
Quick answers to the most common questions about buying APAM stock.
How has APAM stock performed recently?
APAM declined -12.4% over the past year, below its 5-year annualized CAGR of -5.5%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is APAM's all-time high price?
Artisan Partners Asset Management Inc. reached $71.86 on 2014-01-22. The 52-week high is $46.53. Current 1-year return of -12.4% places the stock further from historical peaks.
Where can I download APAM historical price data?
This page provides APAM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.