Artisan Partners Asset Management Inc. (APAM) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
APAM Historical Performance
Short-Term Returns
APAM Stock Price Trajectory (2013–2026)
As of May 6, 2026, Artisan Partners Asset Management Inc. (APAM) trades at $37.58, representing a -6.1% return over the past year. The stock has delivered a +1.5% total return over five years (-7.1% 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 -47.7%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers VRTS (-10.2% 1Y), DHIL (+28.8% 1Y), and CNNE (-23.6% 1Y), APAM has underperformed the peer group average. Compare APAM vs VRTS →
APAM Historical Price Data (2013–2026)
Showing 30 of 3,312 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 37.15 | 37.85 | 36.94 | 37.58 | 622K | +1.98% |
| 2026-05-04 | 37.30 | 37.72 | 36.73 | 36.85 | 847K | -1.86% |
| 2026-05-01 | 37.56 | 38.12 | 37.01 | 37.55 | 1.09M | +0.29% |
| 2026-04-30 | 36.48 | 37.64 | 36.48 | 37.44 | 766K | +2.21% |
| 2026-04-29 | 35.96 | 38.11 | 35.85 | 36.63 | 1.09M | -3.17% |
| 2026-04-28 | 38.35 | 38.35 | 37.55 | 37.83 | 677K | -0.79% |
| 2026-04-27 | 37.73 | 38.38 | 37.61 | 38.13 | 442K | +0.93% |
| 2026-04-24 | 38.02 | 38.26 | 37.70 | 37.78 | 439K | -0.89% |
| 2026-04-23 | 38.50 | 38.75 | 37.66 | 38.12 | 526K | -0.83% |
| 2026-04-22 | 38.19 | 38.55 | 37.91 | 38.44 | 638K | +1.34% |
| 2026-04-21 | 37.64 | 38.55 | 37.41 | 37.93 | 748K | +0.85% |
| 2026-04-20 | 37.57 | 38.04 | 37.37 | 37.61 | 583K | -0.19% |
| 2026-04-17 | 37.46 | 38.39 | 37.46 | 37.68 | 646K | +1.95% |
| 2026-04-16 | 37.56 | 37.86 | 36.74 | 36.96 | 674K | -1.68% |
| 2026-04-15 | 37.94 | 38.26 | 37.38 | 37.59 | 1.09M | -0.71% |
| 2026-04-14 | 37.17 | 38.05 | 37.08 | 37.86 | 610K | +2.57% |
| 2026-04-13 | 36.33 | 36.92 | 36.00 | 36.91 | 521K | +0.24% |
| 2026-04-10 | 36.98 | 36.98 | 36.60 | 36.82 | 408K | -0.59% |
| 2026-04-09 | 36.42 | 37.12 | 36.29 | 37.04 | 529K | +0.65% |
| 2026-04-08 | 36.96 | 37.14 | 36.28 | 36.80 | 1.06M | +3.60% |
| 2026-04-07 | 36.01 | 36.30 | 35.12 | 35.52 | 1.47M | -1.82% |
| 2026-04-06 | 36.16 | 36.75 | 35.60 | 36.18 | 748K | -1.07% |
| 2026-04-02 | 35.81 | 36.62 | 35.31 | 36.57 | 933K | +0.03% |
| 2026-04-01 | 36.64 | 37.00 | 35.93 | 36.56 | 691K | +0.47% |
| 2026-03-31 | 36.14 | 36.83 | 35.59 | 36.39 | 1.02M | +2.22% |
| 2026-03-30 | 35.45 | 35.75 | 35.00 | 35.60 | 603K | +1.34% |
| 2026-03-27 | 36.00 | 36.17 | 34.99 | 35.13 | 814K | -3.22% |
| 2026-03-26 | 36.44 | 36.95 | 36.19 | 36.30 | 900K | -1.12% |
| 2026-03-25 | 36.23 | 36.85 | 36.03 | 36.71 | 617K | +2.51% |
| 2026-03-24 | 35.49 | 36.19 | 35.35 | 35.81 | 782K | -0.33% |
See APAM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs APAM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare APAM vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonAPAM — Frequently Asked Questions
Quick answers to the most common questions about buying APAM stock.
How has APAM stock performed recently?
APAM declined -6.1% over the past year, below its 5-year annualized CAGR of -7.1%. The stock trades below 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 $48.50. Current 1-year return of -6.1% 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.