Dark

APAM
ARTISAN PARTNERS ASSET MANAGEMENT INC.
stock NYSE

At Close

Jul 14, 2026 3:59:53 PM EDT

38.34USD+4.526%(+1.66)1,482,727

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2026 8:32:30 AM EDT

36.88USD+0.545%(+0.20)400

After-hours

Jul 14, 2026 4:10:30 PM EDT

38.36USD+0.052%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	36.6600	38.5700	36.6550	38.3600	+4.580%	1,482,727	0.000%
2026-07-13	36.4900	36.9500	35.9400	36.6800	+0.521%	937,757	+4.580%
2026-07-10	36.6600	37.2100	36.1700	36.4900	-0.355%	649,635	+5.125%
2026-07-09	35.8900	36.6980	35.7500	36.6200	+2.405%	761,160	+4.752%
2026-07-08	35.4900	35.8600	35.4000	35.7600	-0.749%	712,309	+7.271%
2026-07-07	36.3900	36.8100	36.0000	36.0300	-0.415%	677,009	+6.467%
2026-07-06	35.5500	36.5400	35.3500	36.1800	+2.175%	768,810	+6.025%
2026-07-02	34.5000	35.5300	34.1200	35.4100	+4.239%	1,337,257	+8.331%
2026-07-01	34.5800	34.8800	33.9600	33.9700	-1.622%	1,191,546	+12.923%
2026-06-30	34.6600	35.2050	34.4200	34.5300	-1.315%	860,947	+11.092%
2026-06-29	35.2200	35.4750	34.4101	34.9900	-1.631%	910,987	+9.631%
2026-06-26	34.7800	35.6400	34.7800	35.5700	+2.095%	2,001,868	+7.844%
2026-06-25	35.0000	35.8000	34.5400	34.8400	-0.029%	548,140	+10.103%
2026-06-24	35.5300	35.5950	34.6400	34.8500	-1.637%	612,436	+10.072%
2026-06-23	35.8400	36.0800	35.2450	35.4300	-1.529%	475,559	+8.270%
2026-06-22	35.8600	36.4300	35.7750	35.9800	+0.279%	693,647	+6.615%
2026-06-18	36.4600	36.5800	35.5400	35.8800	-0.774%	1,198,045	+6.912%
2026-06-17	36.2800	37.0700	36.0100	36.1600	-0.796%	697,426	+6.084%
2026-06-16	36.3300	36.7200	36.3300	36.4500	+1.082%	468,415	+5.240%
2026-06-15	36.4500	36.8000	35.9400	36.0600	+0.502%	448,795	+6.378%
2026-06-12	35.8500	36.4050	35.7400	35.8800	+1.127%	426,218	+6.912%
2026-06-11	34.5600	35.5250	34.5600	35.4800	+2.751%	701,703	+8.117%
2026-06-10	35.1500	35.3300	34.3700	34.5300	-1.959%	842,708	+11.092%
2026-06-09	35.1500	36.1350	34.8700	35.2200	+1.236%	1,448,432	+8.915%
2026-06-08	37.1500	37.3600	34.7800	34.7900	-6.453%	1,503,899	+10.262%
2026-06-05	37.2600	37.4900	36.8600	37.1900	-0.721%	530,756	+3.146%
2026-06-04	37.1400	38.0500	36.8200	37.4600	+2.518%	733,667	+2.403%
2026-06-03	36.8700	36.8800	35.7500	36.5400	-2.116%	599,984	+4.981%
2026-06-02	37.2900	37.6800	37.2300	37.3300	-0.080%	551,321	+2.759%
2026-06-01	37.3200	37.7550	37.0700	37.3600	-0.214%	713,422	+2.677%
2026-05-29	37.0900	37.8400	37.0580	37.4400	+0.510%	753,674	+2.457%
2026-05-28	37.8100	37.9800	37.0100	37.2500	-1.948%	787,260	+2.980%
2026-05-27	38.0500	38.2400	37.7100	37.9900	+0.158%	1,142,208	+0.974%
2026-05-26	37.8600	38.1000	37.6900	37.9300	+0.397%	444,231	+1.134%
2026-05-22	37.1600	37.7800	37.1600	37.7800	+1.778%	662,157	+1.535%
2026-05-21	36.0500	37.2100	36.0100	37.1200	+1.838%	806,745	+3.341%
2026-05-20	36.2500	36.9100	35.7500	36.4500	+0.718%	899,447	+5.240%
2026-05-19	36.5900	36.5900	36.0000	36.1900	-1.336%	588,994	+5.996%
2026-05-18	36.4900	36.9400	36.2401	36.6800	+0.686%	661,596	+4.580%
2026-05-15	36.4000	36.5950	36.0100	36.4300	-2.228%	699,552	+5.298%
2026-05-14	37.3900	37.8100	37.0600	37.2600	+1.030%	778,537	+2.952%
2026-05-13	36.7300	37.0100	36.3450	36.8800	-0.162%	924,240	+4.013%
2026-05-12	37.5300	37.5300	36.5600	36.9400	-1.781%	778,476	+3.844%
2026-05-11	37.9300	38.0900	37.5650	37.6100	-1.078%	622,653	+1.994%
2026-05-08	37.6100	38.0800	37.3000	38.0200	+1.090%	480,380	+0.894%
2026-05-07	38.0000	38.1800	37.3500	37.6100	-0.608%	529,697	+1.994%
2026-05-06	38.0400	38.2200	37.5800	37.8400	+0.692%	587,488	+1.374%
2026-05-05	36.9400	37.8550	36.9400	37.5800	+1.981%	631,982	+2.076%
2026-05-04	37.3000	37.7176	36.7300	36.8500	-1.864%	858,490	+4.098%
2026-05-01	37.5600	38.1200	37.0100	37.5500	+0.294%	1,112,817	+2.157%
2026-04-30	36.4800	37.6400	36.4800	37.4400	+2.211%	1,051,734	+2.457%
2026-04-29	35.9600	38.1075	35.8500	36.6300	-3.172%	1,115,982	+4.723%
2026-04-28	38.3500	38.4900	37.5500	37.8300	-0.787%	787,725	+1.401%
2026-04-27	37.7300	38.3800	37.6100	38.1300	+0.926%	622,307	+0.603%
2026-04-24	38.0200	38.4000	37.7000	37.7800	-0.892%	492,159	+1.535%
2026-04-23	38.5000	38.7500	37.6650	38.1200	-0.832%	539,586	+0.630%
2026-04-22	38.1900	38.5500	37.9100	38.4400	+1.345%	653,074	-0.208%
2026-04-21	37.6400	38.5700	37.4100	37.9300	+0.851%	768,358	+1.134%
2026-04-20	37.5700	38.0400	37.3700	37.6100	-0.186%	611,905	+1.994%
2026-04-17	37.4600	38.3950	37.3500	37.6800	+1.948%	691,222	+1.805%
2026-04-16	37.5600	37.8600	36.7300	36.9600	-1.676%	724,288	+3.788%
2026-04-15	37.9400	38.2600	37.3800	37.5900	-0.713%	1,134,737	+2.048%
2026-04-14	37.0800	38.0499	37.0800	37.8600	+2.574%	624,037	+1.321%
2026-04-13	36.5400	36.9200	36.0000	36.9100	+0.244%	655,593	+3.928%
2026-04-10	36.9800	36.9850	36.6050	36.8200	-0.594%	422,100	+4.183%
2026-04-09	36.4200	37.1200	36.2900	37.0400	+0.652%	549,073	+3.564%
2026-04-08	36.7600	37.1400	36.2800	36.8000	+3.604%	1,084,707	+4.239%
2026-04-07	36.0100	36.2950	35.1200	35.5200	-1.824%	1,492,034	+7.995%
2026-04-06	36.3900	36.7500	35.6000	36.1800	-1.066%	772,670	+6.025%
2026-04-02	35.8000	36.6300	35.3100	36.5700	+0.027%	1,063,752	+4.895%
2026-04-01	36.6400	36.9975	35.9300	36.5600	+0.467%	736,182	+4.923%
2026-03-31	36.1400	36.8250	35.5850	36.3900	+2.219%	1,037,978	+5.414%
2026-03-30	35.4100	35.7500	35.0000	35.6000	+1.338%	684,347	+7.753%
2026-03-27	36.0000	36.1750	34.9900	35.1300	-3.223%	838,093	+9.194%
2026-03-26	36.4400	36.9500	36.1900	36.3000	-1.117%	916,054	+5.675%
2026-03-25	36.2300	36.8490	36.0300	36.7100	+2.513%	629,770	+4.495%
2026-03-24	35.4900	36.1900	35.3550	35.8100	-0.334%	828,181	+7.121%
2026-03-23	36.7600	36.9500	35.9000	35.9300	+0.084%	733,224	+6.763%
2026-03-20	36.0900	36.1800	35.6200	35.9000	-0.471%	3,038,560	+6.852%
2026-03-19	35.7600	36.3500	35.5100	36.0700	+0.167%	758,623	+6.349%
2026-03-18	35.8700	36.5000	35.8700	36.0100	-0.744%	625,401	+6.526%
2026-03-17	36.0600	36.5700	36.0600	36.2800	+2.312%	704,338	+5.733%
2026-03-16	35.9300	36.1400	35.4000	35.4600	+0.169%	586,754	+8.178%
2026-03-13	35.4700	35.7450	35.1200	35.4000	+0.855%	671,950	+8.362%
2026-03-12	35.5800	35.7300	35.0200	35.1000	-3.252%	815,633	+9.288%
2026-03-11	36.4700	36.8800	35.7600	36.2800	-0.766%	830,008	+5.733%
2026-03-10	37.1400	37.3200	36.5250	36.5600	-1.243%	767,270	+4.923%
2026-03-09	36.7100	37.1890	35.2500	37.0200	-0.857%	895,497	+3.620%
2026-03-06	37.5800	37.6350	36.7400	37.3400	-2.200%	807,462	+2.732%
2026-03-05	39.7500	40.2030	37.9400	38.1800	-4.669%	1,325,533	+0.471%
2026-03-04	40.1400	40.8200	39.9650	40.0500	+0.125%	638,921	-4.220%
2026-03-03	39.6000	40.2300	39.2500	40.0000	-1.039%	706,709	-4.100%
2026-03-02	39.6500	40.8250	39.5600	40.4200	+0.348%	550,493	-5.096%
2026-02-27	40.7100	41.0950	39.8900	40.2800	-2.541%	814,723	-4.767%
2026-02-26	41.2400	41.7900	41.0500	41.3300	+0.780%	592,107	-7.186%
2026-02-25	40.2600	41.0800	39.8500	41.0100	+2.371%	466,207	-6.462%
2026-02-24	39.9700	40.5800	39.8400	40.0600	-0.249%	651,817	-4.244%
2026-02-23	41.4900	41.6050	39.5600	40.1600	-3.462%	555,370	-4.482%
2026-02-20	41.6400	42.2300	41.0400	41.6000	-0.550%	606,172	-7.788%
2026-02-19	41.9200	42.1700	41.3601	41.8300	-1.414%	544,559	-8.295%
2026-02-18	42.5200	43.3300	42.3200	42.4300	+0.094%	625,677	-9.592%
2026-02-17	42.9700	43.1100	41.6970	42.3900	-0.470%	585,213	-9.507%
2026-02-13	42.2700	42.9250	41.9900	42.5900	-2.785%	490,841	-9.932%
2026-02-12	44.4000	44.7300	43.0600	43.8100	-1.039%	620,339	-12.440%
2026-02-11	45.5000	45.9900	43.8000	44.2700	-2.510%	733,928	-13.350%
2026-02-10	46.1000	46.5300	45.3300	45.4100	-1.774%	565,063	-15.525%
2026-02-09	45.3300	46.2700	45.1400	46.2300	+2.460%	504,968	-17.024%
2026-02-06	44.3700	45.3900	44.0100	45.1200	+1.828%	603,263	-14.982%
2026-02-05	44.1400	44.9450	43.6531	44.3100	+0.773%	901,838	-13.428%
2026-02-04	46.0000	46.1900	42.5100	43.9700	-1.302%	1,001,828	-12.759%
2026-02-03	44.9900	45.7700	43.4950	44.5500	-1.937%	830,399	-13.895%
2026-02-02	44.4700	45.4600	44.1100	45.4300	+2.044%	776,152	-15.562%
2026-01-30	43.2500	44.6800	43.1900	44.5200	+2.415%	807,690	-13.836%
2026-01-29	44.4700	44.8299	43.0600	43.4700	-1.718%	1,090,458	-11.755%
2026-01-28	43.9500	44.3900	43.2800	44.2300	+0.959%	523,775	-13.272%
2026-01-27	43.5900	43.9924	43.0800	43.8100	+0.459%	347,783	-12.440%
2026-01-26	43.1500	43.6400	42.8600	43.6100	+1.207%	326,942	-12.039%
2026-01-23	43.6400	43.8000	42.7800	43.0900	-2.024%	325,402	-10.977%
2026-01-22	44.2300	44.5499	43.7300	43.9800	-0.023%	381,716	-12.779%
2026-01-21	43.2400	44.2000	43.1485	43.9900	+2.756%	442,473	-12.798%
2026-01-20	43.4800	43.7500	42.5150	42.8100	-3.385%	487,362	-10.395%
2026-01-16	44.6000	44.7499	44.0900	44.3100	-0.270%	431,278	-13.428%
2026-01-15	43.4700	44.7700	43.4249	44.4300	+2.800%	392,784	-13.662%
2026-01-14	42.4800	43.3400	42.2700	43.2200	+0.793%	359,578	-11.245%
2026-01-13	43.7400	43.8200	42.3700	42.8800	-2.523%	306,270	-10.541%
2026-01-12	43.9100	44.1400	43.6300	43.9900	-0.745%	306,196	-12.798%
2026-01-09	43.6900	44.3800	43.3200	44.3200	+1.768%	391,766	-13.448%
2026-01-08	42.3100	43.6600	42.2200	43.5500	+2.446%	467,896	-11.917%
2026-01-07	43.3000	43.3200	42.2150	42.5100	-1.756%	378,483	-9.762%
2026-01-06	42.5800	43.5999	42.4600	43.2700	+2.148%	600,602	-11.347%
2026-01-05	41.2400	42.8900	41.1600	42.3600	+2.294%	319,302	-9.443%
2026-01-02	40.6800	41.4100	40.3600	41.4100	+1.645%	623,128	-7.365%
2025-12-31	41.0500	41.1850	40.6500	40.7400	-0.707%	295,178	-5.842%
2025-12-30	41.6200	41.7000	41.0100	41.0300	-1.607%	242,229	-6.507%
2025-12-29	41.8400	42.0375	41.4100	41.7000	-0.287%	728,450	-8.010%
2025-12-26	41.8800	41.9500	41.5701	41.8200	+0.192%	551,716	-8.274%
2025-12-24	41.8000	41.8300	41.5000	41.7400	+0.288%	117,194	-8.098%
2025-12-23	41.8200	42.1276	41.5800	41.6200	-0.502%	317,854	-7.833%
2025-12-22	41.5500	42.0100	41.2700	41.8300	+0.819%	456,290	-8.295%
2025-12-19	41.5600	41.5900	41.1450	41.4900	-0.384%	963,851	-7.544%
2025-12-18	41.9300	42.2800	41.4700	41.6500	+0.144%	497,946	-7.899%
2025-12-17	41.6900	42.4300	41.4894	41.5900	+0.024%	546,833	-7.766%
2025-12-16	41.6100	41.9500	41.3300	41.5800	+0.241%	801,477	-7.744%
2025-12-15	41.9000	42.1300	41.2615	41.4800	-0.024%	613,855	-7.522%
2025-12-12	41.6700	41.8960	41.1400	41.4900	+0.048%	604,948	-7.544%
2025-12-11	41.4200	41.7500	41.2000	41.4700	+0.876%	545,323	-7.499%
2025-12-10	41.2500	41.3750	39.9400	41.1100	-1.297%	1,097,274	-6.689%
2025-12-09	41.3600	41.7300	41.2000	41.6500	+0.507%	638,191	-7.899%
2025-12-08	42.7400	42.8000	41.3400	41.4400	-2.814%	427,113	-7.432%
2025-12-05	42.2500	43.0550	42.1050	42.6400	+0.542%	486,121	-10.038%
2025-12-04	42.5400	42.8400	42.2750	42.4100	-0.212%	263,805	-9.550%
2025-12-03	41.7200	42.6700	41.6100	42.5000	+2.237%	336,491	-9.741%
2025-12-02	41.5700	41.8250	41.0000	41.5700	+0.776%	496,971	-7.722%
2025-12-01	41.1000	41.8900	40.9300	41.2500	-0.554%	601,165	-7.006%
2025-11-28	42.0600	42.0600	41.3106	41.4800	-0.813%	213,996	-7.522%
2025-11-26	41.6400	42.5500	41.6000	41.8200	+0.529%	801,032	-8.274%
2025-11-25	40.7200	41.6650	40.3650	41.6000	+1.069%	580,930	-7.788%
2025-11-24	41.4600	41.5150	40.9850	41.1600	-0.771%	467,535	-6.803%
2025-11-21	40.6500	41.6100	40.5300	41.4800	+2.572%	416,921	-7.522%
2025-11-20	41.4100	42.1250	40.3200	40.4400	-1.486%	524,132	-5.143%
2025-11-19	41.3000	41.5100	40.8200	41.0500	-0.581%	257,779	-6.553%
2025-11-18	40.9000	41.7200	40.6100	41.2900	+0.438%	357,345	-7.096%
2025-11-17	42.0100	42.1050	40.9400	41.1100	-2.813%	403,420	-6.689%
2025-11-14	42.3800	42.8100	42.1100	42.3000	-2.692%	361,923	-9.314%
2025-11-13	44.0500	44.6700	43.3700	43.4700	-1.918%	551,512	-11.755%
2025-11-12	45.2600	45.4000	44.2600	44.3200	-1.925%	488,920	-13.448%
2025-11-11	45.0600	45.5236	44.7800	45.1900	+0.289%	486,001	-15.114%
2025-11-10	45.2000	45.4300	44.5600	45.0600	+0.334%	283,929	-14.869%
2025-11-07	44.5000	44.9523	44.1001	44.9100	+0.515%	324,717	-14.585%
2025-11-06	44.5000	44.9700	44.0000	44.6800	+0.112%	335,805	-14.145%
2025-11-05	43.5600	44.7099	43.2600	44.6300	+2.245%	367,935	-14.049%
2025-11-04	43.4000	43.7450	43.1200	43.6500	-0.229%	296,647	-12.119%
2025-11-03	43.6600	43.8150	42.8900	43.7500	+0.206%	452,400	-12.320%
2025-10-31	43.2500	43.9750	42.7800	43.6600	+0.576%	394,110	-12.139%
2025-10-30	43.5900	44.1700	43.0600	43.4100	-0.413%	524,085	-11.633%
2025-10-29	44.9400	45.3500	43.0200	43.5900	-1.313%	609,954	-11.998%
2025-10-28	44.6500	44.9200	44.0850	44.1700	-1.186%	616,464	-13.154%
2025-10-27	44.0300	44.8500	44.0150	44.7000	+2.641%	648,811	-14.183%
2025-10-24	43.8600	44.1300	43.2100	43.5500	+0.624%	342,300	-11.917%
2025-10-23	43.7300	43.8250	43.2400	43.2800	-0.574%	323,966	-11.368%
2025-10-22	43.7300	44.0000	43.4400	43.5300	-0.298%	404,936	-11.877%
2025-10-21	43.6200	44.0500	43.5901	43.6600	0.000%	233,149	-12.139%
2025-10-20	43.4800	44.0505	43.4600	43.6600	+1.088%	271,038	-12.139%
2025-10-17	43.7000	44.0100	42.8350	43.1900	-1.167%	386,444	-11.183%
2025-10-16	44.1400	44.4399	43.4630	43.7000	-1.176%	329,373	-12.220%
2025-10-15	44.4200	44.7100	43.8950	44.2200	+0.500%	412,279	-13.252%
2025-10-14	42.9700	44.7300	42.8700	44.0000	+1.382%	447,650	-12.818%
2025-10-13	42.8200	43.5200	42.5500	43.4000	+2.383%	301,524	-11.613%
2025-10-10	43.8300	44.4400	42.1600	42.3900	-2.775%	512,732	-9.507%
2025-10-09	43.9500	44.1035	43.3100	43.6000	-0.502%	392,332	-12.018%
2025-10-08	43.7700	44.3200	43.3350	43.8200	+0.689%	269,486	-12.460%
2025-10-07	43.5600	43.9350	43.4500	43.5200	-0.069%	340,472	-11.857%
2025-10-06	44.0300	44.1514	43.4000	43.5500	-0.888%	321,180	-11.917%
2025-10-03	43.2400	43.9500	43.1600	43.9400	+2.115%	516,830	-12.699%
2025-10-02	42.3700	43.0800	42.2800	43.0300	+1.486%	454,554	-10.853%
2025-10-01	43.2300	43.5800	42.3500	42.4000	-2.304%	405,137	-9.528%
2025-09-30	43.7000	43.9850	42.8600	43.4000	-0.550%	318,970	-11.613%
2025-09-29	44.0400	44.0400	43.3301	43.6400	-0.570%	338,072	-12.099%
2025-09-26	43.8300	44.2800	43.7100	43.8900	+0.205%	352,940	-12.600%
2025-09-25	44.0000	44.2100	43.7600	43.8000	-0.995%	251,437	-12.420%
2025-09-24	45.0000	45.2600	44.0000	44.2400	-1.601%	414,999	-13.291%
2025-09-23	45.5100	45.9303	44.9400	44.9600	-1.078%	371,535	-14.680%
2025-09-22	45.4500	45.7300	45.1400	45.4500	-0.612%	401,537	-15.600%
2025-09-19	45.9200	46.0200	45.1750	45.7300	-0.087%	921,487	-16.116%
2025-09-18	45.4000	45.9199	45.2050	45.7700	+1.418%	334,048	-16.190%
2025-09-17	44.9500	46.1300	44.8300	45.1300	+0.267%	403,504	-15.001%
2025-09-16	44.9600	45.2500	44.7900	45.0100	-0.266%	415,787	-14.774%
2025-09-15	46.1500	46.3000	44.9200	45.1300	-2.611%	479,019	-15.001%
2025-09-12	46.7700	47.0600	46.2500	46.3400	-1.739%	334,298	-17.221%
2025-09-11	46.8900	47.5000	46.3700	47.1600	+1.594%	591,248	-18.660%
2025-09-10	46.3700	46.6450	45.8600	46.4200	-0.151%	541,743	-17.363%
2025-09-09	46.3000	46.8600	46.1700	46.4900	-0.322%	394,552	-17.488%
2025-09-08	46.2500	46.7050	45.8500	46.6400	+0.734%	410,677	-17.753%
2025-09-05	47.0000	47.3200	45.7250	46.3000	-1.468%	406,246	-17.149%
2025-09-04	46.2900	46.9900	46.2900	46.9900	+2.086%	333,851	-18.366%
2025-09-03	46.0700	46.4400	45.5500	46.0300	-0.605%	373,505	-16.663%
2025-09-02	46.1300	46.3600	45.8000	46.3100	-1.026%	352,834	-17.167%
2025-08-29	47.1900	47.2100	46.5850	46.7900	-0.785%	289,858	-18.017%
2025-08-28	47.5700	47.5700	46.8900	47.1600	-0.569%	316,837	-18.660%
2025-08-27	46.7200	47.5700	46.7200	47.4300	+0.872%	370,010	-19.123%
2025-08-26	46.4900	47.1300	46.2500	47.0200	+1.205%	323,692	-18.418%
2025-08-25	46.5200	46.8600	46.4400	46.4600	-0.557%	297,377	-17.434%
2025-08-22	45.1400	46.7800	45.1400	46.7200	+3.961%	433,664	-17.894%
2025-08-21	45.0600	45.1700	44.6000	44.9400	-0.531%	388,441	-14.642%
2025-08-20	45.6300	45.6850	44.8800	45.1800	-0.812%	447,973	-15.095%
2025-08-19	46.0500	46.2650	45.5100	45.5500	-1.193%	394,625	-15.785%
2025-08-18	46.3200	46.5850	45.8558	46.1000	-0.625%	348,438	-16.790%
2025-08-15	47.2200	47.2900	46.0800	46.3900	-2.929%	638,506	-17.310%
2025-08-14	47.7900	47.9800	47.4600	47.7900	-1.138%	539,294	-19.732%
2025-08-13	47.8200	48.4600	47.7150	48.3400	+1.640%	456,091	-20.645%
2025-08-12	46.9200	47.6300	46.7100	47.5600	+1.907%	635,377	-19.344%
2025-08-11	46.3000	47.1600	46.3000	46.6700	+1.236%	536,004	-17.806%
2025-08-08	45.6300	46.4700	45.4100	46.1000	+1.856%	703,993	-16.790%
2025-08-07	46.6200	46.6200	45.0700	45.2600	-2.162%	424,591	-15.245%
2025-08-06	46.6800	46.7000	46.0400	46.2600	-0.985%	551,878	-17.077%
2025-08-05	46.5800	46.9300	45.9600	46.7200	+0.258%	683,586	-17.894%
2025-08-04	45.3200	46.6000	45.0800	46.6000	+3.925%	413,869	-17.682%
2025-08-01	44.3800	44.9000	43.5850	44.8400	-0.906%	566,937	-14.451%
2025-07-31	44.3500	45.7750	44.0500	45.2500	+1.389%	934,322	-15.227%
2025-07-30	45.8500	47.1700	44.5800	44.6300	-2.384%	1,123,997	-14.049%
2025-07-29	46.6100	46.6800	45.6200	45.7200	-1.338%	478,294	-16.098%
2025-07-28	46.6400	46.7850	46.1601	46.3400	-0.665%	363,009	-17.221%
2025-07-25	46.8000	46.8100	46.2400	46.6500	+0.323%	308,018	-17.771%
2025-07-24	46.9000	47.0179	46.5000	46.5000	-0.853%	436,273	-17.505%
2025-07-23	46.3300	46.9500	46.0950	46.9000	+1.493%	480,152	-18.209%
2025-07-22	45.2800	46.4500	45.1500	46.2100	+2.099%	825,034	-16.988%
2025-07-21	46.4500	46.6350	45.1900	45.2600	-2.352%	677,326	-15.245%
2025-07-18	47.0900	47.1600	46.1400	46.3500	-0.898%	700,406	-17.238%
2025-07-17	46.2900	47.2300	46.2900	46.7700	+0.841%	648,495	-17.982%
2025-07-16	45.8400	46.5399	45.3350	46.3800	+2.136%	381,645	-17.292%
2025-07-15	46.7000	46.8399	45.2000	45.4100	-3.012%	610,911	-15.525%
2025-07-14	46.8000	46.9900	46.2500	46.8200	-0.149%	613,078	-18.069%
2025-07-11	48.1200	48.1200	46.5000	46.8900	-2.556%	947,998	-18.192%
2025-07-10	47.5000	48.5000	47.3045	48.1200	+1.648%	706,627	-20.283%
2025-07-09	46.9500	47.3400	46.6500	47.3400	+1.479%	341,093	-18.969%
2025-07-08	46.6100	46.8400	46.2600	46.6500	+0.495%	395,906	-17.771%
2025-07-07	46.3500	47.0910	45.9300	46.4200	-0.151%	669,890	-17.363%
2025-07-03	46.7900	46.9050	46.2100	46.4900	-0.022%	298,790	-17.488%
2025-07-02	45.4200	46.5600	45.3800	46.5000	+2.220%	445,511	-17.505%
2025-07-01	44.1800	45.9399	44.1800	45.4900	+2.617%	512,923	-15.674%
2025-06-30	44.8200	45.1500	44.0700	44.3300	-0.494%	457,944	-13.467%
2025-06-27	44.7300	45.2100	44.2700	44.5500	+0.045%	1,314,210	-13.895%
2025-06-26	43.7200	44.5500	43.5900	44.5300	+1.783%	380,688	-13.856%
2025-06-25	43.7200	43.9400	43.4000	43.7500	+0.069%	500,155	-12.320%
2025-06-24	43.3100	43.8300	43.1400	43.7200	+2.102%	570,150	-12.260%
2025-06-23	42.3700	42.8300	41.4700	42.8200	+0.258%	548,999	-10.416%
2025-06-20	42.4400	42.8200	42.0950	42.7100	+1.233%	1,633,550	-10.185%
2025-06-18	41.7500	42.7150	41.7500	42.1900	+0.933%	480,651	-9.078%
2025-06-17	42.6500	42.9800	41.6342	41.8000	-2.768%	546,434	-8.230%
2025-06-16	42.8600	43.4800	42.5200	42.9900	+1.607%	614,167	-10.770%
2025-06-13	42.2100	43.1350	41.7250	42.3100	-1.559%	665,615	-9.336%
2025-06-12	42.2700	43.0600	41.8873	42.9800	+0.845%	696,923	-10.749%
2025-06-11	42.0300	42.8800	41.9750	42.6200	+1.621%	766,783	-9.995%
2025-06-10	41.4900	41.9500	41.0900	41.9400	+1.402%	408,405	-8.536%
2025-06-09	40.9900	41.7250	40.7171	41.3600	+1.572%	288,674	-7.253%
2025-06-06	41.1100	41.1500	40.3300	40.7200	+1.117%	290,413	-5.796%
2025-06-05	40.7200	40.7200	40.1800	40.2700	-0.642%	319,190	-4.743%
2025-06-04	40.4300	40.7550	40.3050	40.5300	+0.198%	334,826	-5.354%
2025-06-03	40.0300	40.5800	39.6900	40.4500	+0.823%	379,441	-5.167%
2025-06-02	40.2200	40.3700	39.4850	40.1200	-0.447%	495,913	-4.387%
2025-05-30	40.5300	40.8050	40.0200	40.3000	-1.031%	626,675	-4.814%
2025-05-29	41.0600	41.4000	40.3850	40.7200	-0.196%	724,068	-5.796%
2025-05-28	41.1900	41.5600	40.7800	40.8000	-1.067%	676,100	-5.980%
2025-05-27	40.9100	41.5371	40.2700	41.2400	+2.003%	942,807	-6.984%
2025-05-23	40.3200	40.8650	40.3200	40.4300	-2.083%	488,281	-5.120%
2025-05-22	41.5000	41.8400	40.9900	41.2900	-1.007%	502,534	-7.096%
2025-05-21	41.7600	42.6900	41.6800	41.7100	-1.581%	720,300	-8.032%
2025-05-20	42.7300	43.1300	42.3300	42.3800	-1.396%	529,477	-9.486%
2025-05-19	42.8300	43.3000	42.6300	42.9800	-1.263%	576,100	-10.749%
2025-05-16	43.7800	43.7800	42.7500	43.5300	-1.782%	638,694	-11.877%
2025-05-15	43.9600	44.5400	43.6263	44.3200	+0.682%	686,985	-13.448%
2025-05-14	43.3400	44.1700	43.0701	44.0200	+1.663%	587,022	-12.858%
2025-05-13	43.0300	43.5000	42.8050	43.3000	+1.381%	374,640	-11.409%
2025-05-12	42.8100	43.2700	41.9432	42.7100	+4.630%	579,041	-10.185%
2025-05-09	41.1200	41.3500	40.7800	40.8200	-0.754%	366,927	-6.026%
2025-05-08	40.3000	41.4524	40.1000	41.1300	+3.083%	482,995	-6.735%
2025-05-07	39.9800	40.1100	39.5250	39.9000	+0.554%	432,703	-3.860%
2025-05-06	39.2500	39.9700	39.2500	39.6800	-0.850%	486,597	-3.327%
2025-05-05	39.4400	40.4750	39.2900	40.0200	+0.427%	771,404	-4.148%
2025-05-02	38.9600	39.8700	38.9600	39.8500	+3.480%	667,856	-3.739%
2025-05-01	37.4200	38.8900	36.9750	38.5100	+4.137%	1,171,849	-0.390%
2025-04-30	36.8100	37.7400	35.6100	36.9800	-1.544%	1,108,704	+3.732%
2025-04-29	37.1100	37.6600	36.3600	37.5600	+0.913%	1,076,650	+2.130%
2025-04-28	36.8900	37.5260	36.6900	37.2200	+0.459%	969,481	+3.063%
2025-04-25	37.0700	37.3500	36.7150	37.0500	-0.323%	751,638	+3.536%
2025-04-24	36.2900	37.2200	36.0465	37.1700	+2.964%	416,529	+3.202%
2025-04-23	36.6500	37.7200	35.8800	36.1000	+1.547%	662,557	+6.260%
2025-04-22	34.7800	35.8400	34.5750	35.5500	+3.978%	582,491	+7.904%
2025-04-21	34.5400	34.7400	33.8800	34.1900	-2.426%	527,056	+12.197%
2025-04-17	34.8800	35.5150	34.8800	35.0400	+0.430%	402,864	+9.475%
2025-04-16	35.3100	35.6950	34.6100	34.8900	-1.663%	646,515	+9.946%
2025-04-15	35.7600	36.3000	35.4100	35.4800	-0.561%	448,328	+8.117%
2025-04-14	36.0300	36.1600	35.0900	35.6800	+0.592%	462,168	+7.511%
2025-04-11	34.7100	35.6400	34.0000	35.4700	+1.314%	533,521	+8.148%
2025-04-10	36.4100	36.4400	33.6300	35.0100	-5.735%	798,582	+9.569%
2025-04-09	33.2200	37.8800	33.2100	37.1400	+9.719%	1,138,191	+3.285%
2025-04-08	36.1900	36.7050	33.3750	33.8500	-2.421%	1,079,534	+13.323%
2025-04-07	33.8100	36.7450	32.7500	34.6900	-1.895%	944,034	+10.579%
2025-04-04	35.4000	36.3200	34.7100	35.3600	-4.432%	973,034	+8.484%
2025-04-03	38.2100	38.4400	36.4000	37.0000	-8.006%	965,714	+3.676%
2025-04-02	39.0100	40.5300	38.8100	40.2200	+1.540%	356,735	-4.625%
2025-04-01	38.9000	39.8600	38.7800	39.6100	+1.304%	366,657	-3.156%
2025-03-31	38.7000	39.3300	38.4500	39.1000	-0.051%	556,486	-1.893%
2025-03-28	40.1400	40.3200	38.8250	39.1200	-2.880%	382,959	-1.943%
2025-03-27	40.7900	40.9300	40.0000	40.2800	-1.371%	497,301	-4.767%
2025-03-26	41.4300	41.6700	40.6400	40.8400	-1.162%	413,893	-6.072%
2025-03-25	41.7800	41.8700	41.2500	41.3200	-0.458%	439,392	-7.164%
2025-03-24	41.0500	41.7300	40.8000	41.5100	+2.900%	540,720	-7.589%
2025-03-21	40.1100	40.4900	39.7800	40.3400	-0.198%	1,237,653	-4.908%
2025-03-20	40.4000	41.0800	40.3500	40.4200	-1.053%	431,667	-5.096%
2025-03-19	40.3200	41.3350	40.3200	40.8500	+1.264%	592,625	-6.095%
2025-03-18	40.2500	40.7100	40.0950	40.3400	-0.247%	381,512	-4.908%
2025-03-17	39.4100	40.6400	39.4100	40.4400	+2.276%	331,020	-5.143%
2025-03-14	39.2600	39.6970	38.8400	39.5400	+2.675%	511,238	-2.984%
2025-03-13	38.9900	39.3200	38.3300	38.5100	-0.311%	413,467	-0.390%
2025-03-12	40.2600	40.4140	38.5800	38.6300	-3.061%	782,063	-0.699%
2025-03-11	42.4000	42.7000	39.4650	39.8500	-5.814%	1,717,925	-3.739%
2025-03-10	42.1500	43.0500	41.6000	42.3100	-1.787%	701,459	-9.336%
2025-03-07	42.0200	43.2700	41.3000	43.0800	+1.868%	538,716	-10.956%
2025-03-06	41.4100	42.4750	41.0700	42.2900	+0.738%	803,099	-9.293%
2025-03-05	40.8600	42.0100	40.5650	41.9800	+3.629%	560,464	-8.623%
2025-03-04	40.8300	41.3950	39.2800	40.5100	-2.830%	656,345	-5.307%
2025-03-03	42.5600	42.8600	41.4700	41.6900	-1.255%	427,390	-7.988%
2025-02-28	41.2500	42.2750	41.2500	42.2200	+2.277%	488,246	-9.143%
2025-02-27	42.3100	42.7500	41.0700	41.2800	-2.550%	552,868	-7.074%
2025-02-26	42.2900	42.8300	42.1500	42.3600	+0.166%	318,141	-9.443%
2025-02-25	42.3000	42.5750	41.6600	42.2900	+0.523%	476,457	-9.293%
2025-02-24	42.3600	42.7200	41.9200	42.0700	-0.332%	326,716	-8.819%
2025-02-21	44.3100	44.3600	41.4600	42.2100	-3.915%	636,802	-9.121%
2025-02-20	44.3800	44.5500	43.6750	43.9300	-1.347%	370,373	-12.679%
2025-02-19	44.0200	44.7300	43.9456	44.5300	-0.090%	321,556	-13.856%
2025-02-18	43.6400	44.7100	43.5800	44.5700	+2.389%	526,499	-13.933%
2025-02-14	43.2400	43.6710	42.8350	43.5300	-1.760%	377,660	-11.877%
2025-02-13	44.5100	44.6000	43.9100	44.3100	+0.340%	409,716	-13.428%
2025-02-12	44.4000	44.4350	43.7100	44.1600	-2.560%	557,069	-13.134%
2025-02-11	44.2100	45.3300	44.0484	45.3200	+1.728%	441,671	-15.357%
2025-02-10	44.9100	44.9100	43.9700	44.5500	+0.067%	337,605	-13.895%
2025-02-07	45.0000	45.1050	44.4284	44.5200	-0.935%	471,082	-13.836%
2025-02-06	44.9400	45.4450	44.4100	44.9400	+0.313%	482,651	-14.642%
2025-02-05	45.9400	47.1300	43.8600	44.8000	+0.516%	1,069,627	-14.375%
2025-02-04	43.7400	44.8100	43.5350	44.5700	+1.921%	819,286	-13.933%
2025-02-03	43.6000	44.2700	43.0600	43.7300	-2.148%	534,936	-12.280%
2025-01-31	44.8400	45.1100	44.3600	44.6900	+0.179%	408,355	-14.164%
2025-01-30	44.6700	45.0350	44.3650	44.6100	+1.225%	265,946	-14.010%
2025-01-29	44.4000	44.5900	43.7000	44.0700	-1.033%	345,076	-12.957%
2025-01-28	44.3200	45.0600	44.3200	44.5300	+0.315%	287,291	-13.856%
2025-01-27	43.9000	44.4600	43.6650	44.3900	+0.544%	385,957	-13.584%
2025-01-24	44.0000	44.6150	43.8100	44.1500	-0.473%	289,289	-13.114%
2025-01-23	43.6400	44.5800	43.6400	44.3600	+1.255%	397,398	-13.526%
2025-01-22	43.7500	44.0700	43.4100	43.8100	-0.205%	582,431	-12.440%

.dark-mode .r8drLH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r8drLH{ color: #333333; background-color: white; border: 2px solid #333333; }APAMARTISAN PARTNERS ASSET MANAGEMENT INC.stock NYSE

APAM
ARTISAN PARTNERS ASSET MANAGEMENT INC.
stock NYSE