APAM(APAM)
APAM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $38.56 | $39.19 | $38.11 | $38.51 | 840,100 |
| 7/16/2026 | $39.13 | $39.64 | $38.90 | $39.19 | 1.20M |
| 7/15/2026 | $39.27 | $40.50 | $39.01 | $39.25 | 1.31M |
| 7/14/2026 | $36.66 | $38.57 | $36.66 | $38.36 | 1.48M |
| 7/13/2026 | $36.49 | $36.95 | $35.94 | $36.68 | 937,757 |
| 7/10/2026 | $36.66 | $37.21 | $36.17 | $36.49 | 649,636 |
| 7/9/2026 | $35.89 | $36.70 | $35.75 | $36.62 | 761,200 |
| 7/8/2026 | $35.49 | $35.86 | $35.40 | $35.76 | 712,309 |
| 7/7/2026 | $36.39 | $36.81 | $36.00 | $36.03 | 677,008 |
| 7/6/2026 | $35.55 | $36.54 | $35.35 | $36.18 | 768,810 |
| 7/2/2026 | $34.50 | $35.53 | $34.12 | $35.41 | 1.34M |
| 7/1/2026 | $34.58 | $34.88 | $33.96 | $33.97 | 1.19M |
| 6/30/2026 | $34.66 | $35.21 | $34.42 | $34.53 | 860,947 |
| 6/29/2026 | $35.22 | $35.48 | $34.41 | $34.99 | 911,000 |
| 6/26/2026 | $34.78 | $35.64 | $34.78 | $35.57 | 2.00M |
| 6/25/2026 | $35.00 | $35.80 | $34.54 | $34.84 | 548,140 |
| 6/24/2026 | $35.53 | $35.60 | $34.64 | $34.85 | 612,436 |
| 6/23/2026 | $35.84 | $36.08 | $35.24 | $35.43 | 475,600 |
| 6/22/2026 | $35.86 | $36.43 | $35.78 | $35.98 | 693,647 |
| 6/18/2026 | $36.46 | $36.58 | $35.54 | $35.88 | 1.20M |
| 6/17/2026 | $36.28 | $37.07 | $36.01 | $36.16 | 697,426 |
| 6/16/2026 | $36.33 | $36.72 | $36.33 | $36.45 | 468,415 |
| 6/15/2026 | $36.45 | $36.80 | $35.94 | $36.06 | 448,800 |
| 6/12/2026 | $35.85 | $36.41 | $35.74 | $35.88 | 426,217 |
| 6/11/2026 | $34.56 | $35.53 | $34.56 | $35.48 | 701,703 |
| 6/10/2026 | $35.15 | $35.33 | $34.37 | $34.53 | 842,708 |
| 6/9/2026 | $35.15 | $36.14 | $34.87 | $35.22 | 1.45M |
| 6/8/2026 | $37.15 | $37.36 | $34.78 | $34.79 | 1.50M |
| 6/5/2026 | $37.26 | $37.49 | $36.86 | $37.19 | 530,800 |
| 6/4/2026 | $37.14 | $38.05 | $36.82 | $37.46 | 733,700 |
| 6/3/2026 | $36.87 | $36.88 | $35.75 | $36.54 | 600,000 |
| 6/2/2026 | $37.29 | $37.68 | $37.23 | $37.33 | 551,321 |
| 6/1/2026 | $37.32 | $37.76 | $37.07 | $37.36 | 713,421 |
| 5/29/2026 | $37.09 | $37.84 | $37.06 | $37.44 | 753,700 |
| 5/28/2026 | $37.81 | $37.98 | $37.01 | $37.25 | 787,300 |
| 5/27/2026 | $38.05 | $38.24 | $37.71 | $37.99 | 1.14M |
| 5/26/2026 | $37.86 | $38.10 | $37.69 | $37.93 | 444,230 |
| 5/22/2026 | $37.16 | $37.78 | $37.16 | $37.78 | 662,200 |
| 5/21/2026 | $36.05 | $37.21 | $36.01 | $37.12 | 806,745 |
| 5/20/2026 | $36.25 | $36.91 | $35.75 | $36.45 | 899,446 |
| 5/19/2026 | $36.59 | $36.59 | $36.00 | $36.19 | 589,000 |
| 5/18/2026 | $36.49 | $36.94 | $36.24 | $36.68 | 661,600 |
| 5/15/2026 | $36.40 | $36.60 | $36.01 | $36.43 | 699,551 |
| 5/14/2026 | $37.39 | $37.81 | $37.06 | $37.26 | 778,537 |
| 5/13/2026 | $36.73 | $37.01 | $36.35 | $36.88 | 924,239 |
| 5/12/2026 | $37.53 | $37.53 | $36.56 | $36.94 | 778,500 |
| 5/11/2026 | $37.93 | $38.09 | $37.57 | $37.61 | 622,700 |
| 5/8/2026 | $37.61 | $38.08 | $37.30 | $38.02 | 480,400 |
| 5/7/2026 | $38.00 | $38.18 | $37.35 | $37.61 | 529,700 |
| 5/6/2026 | $38.04 | $38.22 | $37.58 | $37.84 | 587,500 |
| 5/5/2026 | $36.94 | $37.85 | $36.94 | $37.58 | 632,000 |
| 5/4/2026 | $37.30 | $37.72 | $36.73 | $36.85 | 858,500 |
| 5/1/2026 | $37.56 | $38.12 | $37.01 | $37.55 | 1.11M |
| 4/30/2026 | $36.48 | $37.64 | $36.48 | $37.44 | 1.05M |
| 4/29/2026 | $35.96 | $38.11 | $35.85 | $36.63 | 1.12M |
| 4/28/2026 | $38.35 | $38.49 | $37.55 | $37.83 | 787,725 |
| 4/27/2026 | $37.73 | $38.38 | $37.61 | $38.13 | 622,307 |
| 4/24/2026 | $38.02 | $38.40 | $37.70 | $37.78 | 492,200 |
| 4/23/2026 | $38.50 | $38.75 | $37.67 | $38.12 | 539,600 |
| 4/22/2026 | $38.19 | $38.55 | $37.91 | $38.44 | 653,100 |
| 4/21/2026 | $37.64 | $38.57 | $37.41 | $37.93 | 768,427 |
| 4/20/2026 | $37.57 | $38.04 | $37.37 | $37.61 | 611,905 |