Artisan Partners Asset Management Inc.APAMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $44.47 | $45.46 | $44.11 | $45.43 | 775,935 |
| 1/30/2026 | $43.25 | $44.68 | $43.19 | $44.52 | 807,700 |
| 1/29/2026 | $44.47 | $44.83 | $43.06 | $43.47 | 1.09M |
| 1/28/2026 | $43.95 | $44.39 | $43.28 | $44.23 | 523,800 |
| 1/27/2026 | $43.59 | $43.99 | $43.08 | $43.81 | 347,800 |
| 1/26/2026 | $43.15 | $43.64 | $42.86 | $43.61 | 327,200 |
| 1/23/2026 | $43.64 | $43.80 | $42.78 | $43.09 | 325,336 |
| 1/22/2026 | $44.23 | $44.55 | $43.73 | $43.98 | 381,716 |
| 1/21/2026 | $43.24 | $44.20 | $43.15 | $43.99 | 442,500 |
| 1/20/2026 | $43.48 | $43.75 | $42.52 | $42.81 | 487,400 |
| 1/16/2026 | $44.60 | $44.75 | $44.09 | $44.31 | 431,300 |
| 1/15/2026 | $43.47 | $44.77 | $43.42 | $44.43 | 392,800 |
| 1/14/2026 | $42.48 | $43.34 | $42.27 | $43.22 | 359,600 |
| 1/13/2026 | $43.74 | $43.82 | $42.37 | $42.88 | 306,271 |
| 1/12/2026 | $43.91 | $44.14 | $43.63 | $43.99 | 306,200 |
| 1/9/2026 | $43.69 | $44.38 | $43.32 | $44.32 | 396,400 |
| 1/8/2026 | $42.31 | $43.66 | $42.22 | $43.55 | 467,900 |
| 1/7/2026 | $43.30 | $43.32 | $42.22 | $42.51 | 378,500 |
| 1/6/2026 | $42.58 | $43.60 | $42.46 | $43.27 | 600,603 |
| 1/5/2026 | $41.24 | $42.89 | $41.16 | $42.36 | 319,302 |
| 1/2/2026 | $40.68 | $41.41 | $40.36 | $41.41 | 623,129 |
| 12/31/2025 | $41.05 | $41.19 | $40.65 | $40.74 | 295,200 |
| 12/30/2025 | $41.62 | $41.70 | $41.01 | $41.03 | 242,229 |
| 12/29/2025 | $41.84 | $42.04 | $41.41 | $41.70 | 728,500 |
| 12/26/2025 | $41.88 | $41.95 | $41.57 | $41.82 | 551,716 |
| 12/24/2025 | $41.80 | $41.83 | $41.50 | $41.74 | 117,200 |
| 12/23/2025 | $41.82 | $42.13 | $41.58 | $41.62 | 317,900 |
| 12/22/2025 | $41.55 | $42.01 | $41.27 | $41.83 | 456,300 |
| 12/19/2025 | $41.56 | $41.59 | $41.15 | $41.49 | 963,900 |
| 12/18/2025 | $41.93 | $42.28 | $41.47 | $41.65 | 497,946 |
| 12/17/2025 | $41.69 | $42.43 | $41.49 | $41.59 | 546,833 |
| 12/16/2025 | $41.61 | $41.95 | $41.33 | $41.58 | 801,500 |
| 12/15/2025 | $41.90 | $42.13 | $41.26 | $41.48 | 613,900 |
| 12/12/2025 | $41.67 | $41.90 | $41.14 | $41.49 | 604,948 |
| 12/11/2025 | $41.42 | $41.75 | $41.20 | $41.47 | 545,323 |
| 12/10/2025 | $41.25 | $41.38 | $39.94 | $41.11 | 1.10M |
| 12/9/2025 | $41.36 | $41.73 | $41.20 | $41.65 | 638,200 |
| 12/8/2025 | $42.74 | $42.80 | $41.34 | $41.44 | 427,113 |
| 12/5/2025 | $42.25 | $43.06 | $42.11 | $42.64 | 486,121 |
| 12/4/2025 | $42.54 | $42.84 | $42.28 | $42.41 | 263,805 |
| 12/3/2025 | $41.72 | $42.67 | $41.61 | $42.50 | 336,491 |
| 12/2/2025 | $41.57 | $41.83 | $41.00 | $41.57 | 497,000 |
| 12/1/2025 | $41.10 | $41.89 | $40.93 | $41.25 | 601,200 |
| 11/28/2025 | $42.06 | $42.06 | $41.31 | $41.48 | 214,000 |
| 11/26/2025 | $41.64 | $42.55 | $41.60 | $41.82 | 801,032 |
| 11/25/2025 | $40.72 | $41.67 | $40.37 | $41.60 | 580,930 |
| 11/24/2025 | $41.46 | $41.52 | $40.99 | $41.16 | 467,535 |
| 11/21/2025 | $40.65 | $41.61 | $40.53 | $41.48 | 416,921 |
| 11/20/2025 | $41.41 | $42.13 | $40.32 | $40.44 | 524,132 |
| 11/19/2025 | $41.30 | $41.51 | $40.82 | $41.05 | 257,779 |
| 11/18/2025 | $40.90 | $41.72 | $40.61 | $41.29 | 357,346 |
| 11/17/2025 | $42.01 | $42.11 | $40.94 | $41.11 | 403,420 |
| 11/14/2025 | $42.38 | $42.81 | $42.11 | $42.30 | 361,923 |
| 11/13/2025 | $44.05 | $44.67 | $43.37 | $43.47 | 551,512 |
| 11/12/2025 | $45.26 | $45.40 | $44.26 | $44.32 | 488,920 |
| 11/11/2025 | $45.06 | $45.52 | $44.78 | $45.19 | 486,001 |
| 11/10/2025 | $45.20 | $45.43 | $44.56 | $45.06 | 283,929 |
| 11/7/2025 | $44.50 | $44.95 | $44.10 | $44.91 | 324,717 |
| 11/6/2025 | $44.50 | $44.97 | $44.00 | $44.68 | 335,805 |
| 11/5/2025 | $43.56 | $44.71 | $43.26 | $44.63 | 367,935 |
| 11/4/2025 | $43.40 | $43.75 | $43.12 | $43.65 | 298,900 |