APAM Historical Prices
ARTISAN PARTNERS ASSET MANAGEMENT INC. · daily open, high, low, close & volume
Trading days
250
Period high
46.53
Period low
30.86
Period change
-11.45%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 38.40 | 38.84 | 37.96 | 38.65 | +0.57% | 1,398,567 |
| Nov 2, 2026 | 37.30 | 38.48 | 37.08 | 38.43 | +5.06% | 2,246,973 |
| Oct 30, 2026 | 36.34 | 37.23 | 35.99 | 36.58 | +0.52% | 1,028,914 |
| Oct 29, 2026 | 35.10 | 36.39 | 34.89 | 36.39 | +4.78% | 1,645,502 |
| Oct 28, 2026 | 34.60 | 35.28 | 33.73 | 34.73 | +4.61% | 1,688,866 |
| Oct 27, 2026 | 33.61 | 33.83 | 33.19 | 33.20 | -0.42% | 1,010,765 |
| Oct 26, 2026 | 33.59 | 34.08 | 33.26 | 33.34 | -0.69% | 616,952 |
| Oct 23, 2026 | 34.00 | 34.23 | 33.41 | 33.57 | -2.41% | 647,471 |
| Oct 22, 2026 | 32.99 | 34.53 | 32.99 | 34.40 | +3.83% | 1,241,542 |
| Oct 21, 2026 | 33.21 | 33.45 | 32.69 | 33.13 | +0.52% | 2,995,758 |
| Oct 20, 2026 | 32.10 | 33.06 | 32.03 | 32.96 | +2.90% | 1,131,775 |
| Oct 19, 2026 | 32.24 | 32.62 | 31.88 | 32.03 | -0.81% | 670,247 |
| Oct 16, 2026 | 32.92 | 33.19 | 32.02 | 32.29 | -1.43% | 760,125 |
| Oct 15, 2026 | 32.02 | 32.81 | 31.75 | 32.76 | +3.21% | 799,194 |
| Oct 14, 2026 | 31.05 | 31.75 | 31.03 | 31.74 | +1.57% | 954,233 |
| Oct 13, 2026 | 32.67 | 32.78 | 30.86 | 31.25 | -3.64% | 1,637,858 |
| Oct 12, 2026 | 32.96 | 33.13 | 31.78 | 32.43 | -3.08% | 1,407,989 |
| Oct 9, 2026 | 33.37 | 33.79 | 33.26 | 33.46 | -0.56% | 853,790 |
| Oct 8, 2026 | 33.50 | 33.83 | 33.02 | 33.65 | -0.30% | 1,429,801 |
| Oct 7, 2026 | 34.69 | 34.85 | 33.38 | 33.75 | -3.57% | 2,738,506 |
| Oct 6, 2026 | 34.65 | 35.03 | 33.80 | 35.00 | +1.74% | 3,407,182 |
| Oct 5, 2026 | 34.72 | 34.75 | 33.68 | 34.40 | -1.38% | 1,392,562 |
| Oct 2, 2026 | 35.76 | 35.98 | 34.85 | 34.88 | -3.65% | 1,210,049 |
| Oct 1, 2026 | 36.00 | 36.73 | 35.70 | 36.20 | +0.22% | 1,246,023 |
| Sep 30, 2026 | 36.65 | 36.81 | 36.01 | 36.12 | -0.82% | 1,227,950 |
| Sep 29, 2026 | 35.88 | 36.42 | 35.63 | 36.42 | +1.65% | 762,073 |
| Sep 28, 2026 | 35.81 | 35.84 | 35.30 | 35.83 | -0.91% | 1,018,687 |
| Sep 25, 2026 | 35.88 | 36.23 | 35.59 | 36.16 | +1.06% | 412,918 |
| Sep 24, 2026 | 35.60 | 35.89 | 35.20 | 35.78 | +0.45% | 602,019 |
| Sep 23, 2026 | 35.75 | 36.20 | 35.53 | 35.62 | -0.86% | 729,053 |
| Sep 22, 2026 | 37.19 | 37.20 | 35.64 | 35.93 | -2.31% | 1,282,940 |
| Sep 21, 2026 | 36.94 | 37.01 | 36.50 | 36.78 | +0.27% | 623,162 |
| Sep 18, 2026 | 36.42 | 36.72 | 36.33 | 36.68 | +0.41% | 1,858,233 |
| Sep 17, 2026 | 36.69 | 37.00 | 36.35 | 36.53 | +0.55% | 759,774 |
| Sep 16, 2026 | 36.78 | 37.19 | 35.81 | 36.33 | -1.09% | 712,377 |
| Sep 15, 2026 | 37.39 | 37.45 | 36.62 | 36.73 | -2.03% | 706,569 |
| Sep 14, 2026 | 38.00 | 38.45 | 37.33 | 37.49 | -1.11% | 606,940 |
| Sep 11, 2026 | 40.04 | 40.13 | 37.49 | 37.91 | -4.51% | 1,156,786 |
| Sep 10, 2026 | 40.03 | 40.37 | 39.55 | 39.70 | -1.27% | 487,460 |
| Sep 9, 2026 | 41.16 | 41.16 | 40.18 | 40.21 | -2.07% | 679,587 |
| Sep 8, 2026 | 41.19 | 41.57 | 40.97 | 41.06 | -1.23% | 648,981 |
| Sep 4, 2026 | 40.75 | 41.62 | 40.69 | 41.57 | +1.02% | 553,967 |
| Sep 3, 2026 | 41.76 | 42.43 | 40.40 | 41.15 | -0.05% | 1,125,106 |
| Sep 2, 2026 | 41.94 | 42.45 | 41.16 | 41.17 | -3.29% | 757,403 |
| Aug 31, 2026 | 43.24 | 43.61 | 42.49 | 42.57 | -2.07% | 1,405,990 |
| Aug 28, 2026 | 43.68 | 44.27 | 43.45 | 43.47 | -0.18% | 400,134 |
| Aug 27, 2026 | 43.52 | 44.09 | 43.28 | 43.55 | +0.05% | 777,102 |
| Aug 26, 2026 | 43.64 | 43.70 | 43.11 | 43.53 | -0.25% | 515,598 |
| Aug 25, 2026 | 43.09 | 43.65 | 42.59 | 43.64 | +1.54% | 542,725 |
| Aug 24, 2026 | 42.30 | 43.16 | 42.30 | 42.98 | +1.70% | 419,080 |
| Aug 21, 2026 | 42.30 | 42.83 | 41.86 | 42.26 | +0.50% | 622,142 |
| Aug 20, 2026 | 42.20 | 42.64 | 41.93 | 42.05 | -1.06% | 558,015 |
| Aug 19, 2026 | 42.01 | 42.76 | 41.92 | 42.50 | +1.99% | 670,139 |
| Aug 18, 2026 | 41.57 | 41.97 | 41.07 | 41.67 | +0.46% | 450,826 |
| Aug 17, 2026 | 41.27 | 41.73 | 41.15 | 41.48 | -1.66% | 1,495,864 |
| Aug 14, 2026 | 42.65 | 42.65 | 41.97 | 42.18 | -1.17% | 654,968 |
| Aug 13, 2026 | 41.95 | 42.74 | 41.56 | 42.68 | +2.15% | 1,041,271 |
| Aug 12, 2026 | 43.29 | 43.29 | 41.66 | 41.78 | -3.55% | 1,099,799 |
| Aug 11, 2026 | 42.20 | 43.35 | 42.20 | 43.32 | +2.65% | 731,269 |
| Aug 10, 2026 | 42.41 | 42.67 | 41.79 | 42.20 | -0.82% | 660,923 |
| Aug 7, 2026 | 43.10 | 43.81 | 42.42 | 42.55 | -1.16% | 1,050,234 |
| Aug 6, 2026 | 42.78 | 43.22 | 42.61 | 43.05 | +0.63% | 715,484 |
| Aug 5, 2026 | 42.77 | 43.31 | 42.58 | 42.78 | +0.19% | 693,980 |
| Aug 4, 2026 | 42.20 | 42.93 | 41.98 | 42.70 | +1.40% | 1,043,663 |
| Aug 3, 2026 | 39.55 | 42.22 | 39.52 | 42.11 | +7.31% | 1,200,204 |
| Jul 31, 2026 | 39.39 | 39.70 | 38.92 | 39.24 | -1.06% | 791,442 |
| Jul 30, 2026 | 40.39 | 40.44 | 39.59 | 39.66 | -1.69% | 914,789 |
| Jul 29, 2026 | 41.90 | 42.39 | 39.44 | 40.34 | -1.32% | 1,501,823 |
| Jul 28, 2026 | 40.33 | 41.77 | 40.19 | 40.88 | +1.46% | 1,149,931 |
| Jul 27, 2026 | 39.96 | 40.73 | 39.63 | 40.29 | +2.41% | 1,127,722 |
| Jul 24, 2026 | 38.75 | 39.53 | 38.68 | 39.34 | +2.13% | 488,578 |
| Jul 23, 2026 | 38.61 | 38.94 | 38.48 | 38.52 | -1.18% | 870,952 |
| Jul 22, 2026 | 39.25 | 39.69 | 38.83 | 38.98 | -0.59% | 608,116 |
| Jul 21, 2026 | 38.48 | 39.42 | 38.48 | 39.21 | +1.92% | 1,014,301 |
| Jul 20, 2026 | 38.44 | 38.67 | 38.07 | 38.47 | -0.10% | 626,606 |
| Jul 17, 2026 | 38.56 | 39.19 | 38.11 | 38.51 | -1.74% | 840,095 |
| Jul 16, 2026 | 39.13 | 39.63 | 38.90 | 39.19 | -0.15% | 1,198,700 |
| Jul 15, 2026 | 39.27 | 40.50 | 39.01 | 39.25 | +2.32% | 1,305,060 |
| Jul 14, 2026 | 36.66 | 38.57 | 36.66 | 38.36 | +4.58% | 1,482,727 |
| Jul 13, 2026 | 36.49 | 36.95 | 35.94 | 36.68 | +0.52% | 937,736 |
| Jul 10, 2026 | 36.66 | 37.21 | 36.17 | 36.49 | -0.35% | 649,635 |
| Jul 9, 2026 | 35.89 | 36.70 | 35.75 | 36.62 | +2.40% | 761,160 |
| Jul 8, 2026 | 35.49 | 35.86 | 35.40 | 35.76 | -0.75% | 712,307 |
| Jul 7, 2026 | 36.39 | 36.81 | 36.00 | 36.03 | -0.41% | 677,009 |
| Jul 6, 2026 | 35.55 | 36.54 | 35.35 | 36.18 | +2.17% | 768,809 |
| Jul 2, 2026 | 34.50 | 35.53 | 34.12 | 35.41 | +4.24% | 1,337,174 |
| Jul 1, 2026 | 34.58 | 34.88 | 33.96 | 33.97 | -1.62% | 1,191,546 |
| Jun 30, 2026 | 34.66 | 35.20 | 34.42 | 34.53 | -1.31% | 860,947 |
| Jun 29, 2026 | 35.22 | 35.48 | 34.41 | 34.99 | -1.63% | 910,987 |
| Jun 26, 2026 | 34.78 | 35.64 | 34.78 | 35.57 | +2.10% | 2,001,868 |
| Jun 25, 2026 | 35.00 | 35.80 | 34.54 | 34.84 | -0.03% | 548,140 |
| Jun 24, 2026 | 35.53 | 35.59 | 34.64 | 34.85 | -1.64% | 612,436 |
| Jun 23, 2026 | 35.84 | 36.08 | 35.24 | 35.43 | -1.53% | 475,559 |
| Jun 22, 2026 | 35.86 | 36.43 | 35.77 | 35.98 | +0.28% | 693,647 |
| Jun 18, 2026 | 36.46 | 36.58 | 35.54 | 35.88 | -0.77% | 1,198,045 |
| Jun 17, 2026 | 36.28 | 37.07 | 36.01 | 36.16 | -0.80% | 697,184 |
| Jun 16, 2026 | 36.33 | 36.72 | 36.33 | 36.45 | +1.08% | 468,415 |
| Jun 15, 2026 | 36.45 | 36.80 | 35.94 | 36.06 | +0.50% | 448,793 |
| Jun 12, 2026 | 35.85 | 36.41 | 35.74 | 35.88 | +1.13% | 426,218 |
| Jun 11, 2026 | 34.56 | 35.52 | 34.56 | 35.48 | +2.75% | 701,703 |
| Jun 10, 2026 | 35.15 | 35.33 | 34.37 | 34.53 | -1.96% | 842,708 |
| Jun 9, 2026 | 35.15 | 36.13 | 34.87 | 35.22 | +1.24% | 1,448,432 |
| Jun 8, 2026 | 37.15 | 37.36 | 34.78 | 34.79 | -6.45% | 1,503,899 |
| Jun 5, 2026 | 37.26 | 37.49 | 36.86 | 37.19 | -0.72% | 530,756 |
| Jun 4, 2026 | 37.14 | 38.05 | 36.82 | 37.46 | +2.52% | 733,667 |
| Jun 3, 2026 | 36.87 | 36.88 | 35.75 | 36.54 | -2.12% | 599,984 |
| Jun 2, 2026 | 37.29 | 37.68 | 37.23 | 37.33 | -0.08% | 551,321 |
| Jun 1, 2026 | 37.32 | 37.76 | 37.07 | 37.36 | -0.21% | 713,422 |
| May 29, 2026 | 37.09 | 37.84 | 37.06 | 37.44 | +0.51% | 753,674 |
| May 28, 2026 | 37.81 | 37.98 | 37.01 | 37.25 | -1.95% | 787,260 |
| May 27, 2026 | 38.05 | 38.24 | 37.71 | 37.99 | +0.16% | 1,142,208 |
| May 26, 2026 | 37.86 | 38.10 | 37.69 | 37.93 | +0.40% | 444,231 |
| May 22, 2026 | 37.16 | 37.78 | 37.16 | 37.78 | +1.78% | 662,157 |
| May 21, 2026 | 36.05 | 37.21 | 36.01 | 37.12 | +1.84% | 806,745 |
| May 20, 2026 | 36.25 | 36.91 | 35.75 | 36.45 | +0.72% | 899,447 |
| May 19, 2026 | 36.59 | 36.59 | 36.00 | 36.19 | -1.34% | 588,994 |
| May 18, 2026 | 36.49 | 36.94 | 36.24 | 36.68 | +0.69% | 661,596 |
| May 15, 2026 | 36.40 | 36.59 | 36.01 | 36.43 | -2.23% | 699,552 |
| May 14, 2026 | 37.39 | 37.81 | 37.06 | 37.26 | +1.03% | 778,537 |
| May 13, 2026 | 36.73 | 37.01 | 36.34 | 36.88 | -0.16% | 924,240 |
| May 12, 2026 | 37.53 | 37.53 | 36.56 | 36.94 | -1.78% | 778,476 |
| May 11, 2026 | 37.93 | 38.09 | 37.56 | 37.61 | -1.08% | 622,653 |
| May 8, 2026 | 37.61 | 38.08 | 37.30 | 38.02 | +1.09% | 480,380 |
| May 7, 2026 | 38.00 | 38.18 | 37.35 | 37.61 | -0.61% | 529,697 |
| May 6, 2026 | 38.04 | 38.22 | 37.58 | 37.84 | +0.69% | 587,488 |
| May 5, 2026 | 36.94 | 37.85 | 36.94 | 37.58 | +1.98% | 631,982 |
| May 4, 2026 | 37.30 | 37.72 | 36.73 | 36.85 | -1.86% | 858,490 |
| May 1, 2026 | 37.56 | 38.12 | 37.01 | 37.55 | +0.29% | 1,112,817 |
| Apr 30, 2026 | 36.48 | 37.64 | 36.48 | 37.44 | +2.21% | 1,051,734 |
| Apr 29, 2026 | 35.96 | 38.11 | 35.85 | 36.63 | -3.17% | 1,115,982 |
| Apr 28, 2026 | 38.35 | 38.49 | 37.55 | 37.83 | -0.79% | 787,725 |
| Apr 27, 2026 | 37.73 | 38.38 | 37.61 | 38.13 | +0.93% | 622,307 |
| Apr 24, 2026 | 38.02 | 38.40 | 37.70 | 37.78 | -0.89% | 492,159 |
| Apr 23, 2026 | 38.50 | 38.75 | 37.66 | 38.12 | -0.83% | 539,586 |
| Apr 22, 2026 | 38.19 | 38.55 | 37.91 | 38.44 | +1.34% | 653,074 |
| Apr 21, 2026 | 37.64 | 38.57 | 37.41 | 37.93 | +0.85% | 768,358 |
| Apr 20, 2026 | 37.57 | 38.04 | 37.37 | 37.61 | -0.19% | 611,905 |
| Apr 17, 2026 | 37.46 | 38.40 | 37.35 | 37.68 | +1.95% | 691,222 |
| Apr 16, 2026 | 37.56 | 37.86 | 36.73 | 36.96 | -1.68% | 724,288 |
| Apr 15, 2026 | 37.94 | 38.26 | 37.38 | 37.59 | -0.71% | 1,134,737 |
| Apr 14, 2026 | 37.08 | 38.05 | 37.08 | 37.86 | +2.57% | 624,037 |
| Apr 13, 2026 | 36.54 | 36.92 | 36.00 | 36.91 | +0.24% | 655,593 |
| Apr 10, 2026 | 36.98 | 36.98 | 36.60 | 36.82 | -0.59% | 422,100 |
| Apr 9, 2026 | 36.42 | 37.12 | 36.29 | 37.04 | +0.65% | 549,073 |
| Apr 8, 2026 | 36.76 | 37.14 | 36.28 | 36.80 | +3.60% | 1,084,707 |
| Apr 7, 2026 | 36.01 | 36.30 | 35.12 | 35.52 | -1.82% | 1,492,034 |
| Apr 6, 2026 | 36.39 | 36.75 | 35.60 | 36.18 | -1.07% | 772,670 |
| Apr 2, 2026 | 35.80 | 36.63 | 35.31 | 36.57 | +0.03% | 1,063,752 |
| Apr 1, 2026 | 36.64 | 37.00 | 35.93 | 36.56 | +0.47% | 736,182 |
| Mar 31, 2026 | 36.14 | 36.83 | 35.59 | 36.39 | +2.22% | 1,037,978 |
| Mar 30, 2026 | 35.41 | 35.75 | 35.00 | 35.60 | +1.34% | 684,347 |
| Mar 27, 2026 | 36.00 | 36.17 | 34.99 | 35.13 | -3.22% | 838,093 |
| Mar 26, 2026 | 36.44 | 36.95 | 36.19 | 36.30 | -1.12% | 916,054 |
| Mar 25, 2026 | 36.23 | 36.85 | 36.03 | 36.71 | +2.51% | 629,770 |
| Mar 24, 2026 | 35.49 | 36.19 | 35.35 | 35.81 | -0.33% | 828,181 |
| Mar 23, 2026 | 36.76 | 36.95 | 35.90 | 35.93 | +0.08% | 733,224 |
| Mar 20, 2026 | 36.09 | 36.18 | 35.62 | 35.90 | -0.47% | 3,038,560 |
| Mar 19, 2026 | 35.76 | 36.35 | 35.51 | 36.07 | +0.17% | 758,623 |
| Mar 18, 2026 | 35.87 | 36.50 | 35.87 | 36.01 | -0.74% | 625,401 |
| Mar 17, 2026 | 36.06 | 36.57 | 36.06 | 36.28 | +2.31% | 704,338 |
| Mar 16, 2026 | 35.93 | 36.14 | 35.40 | 35.46 | +0.17% | 586,754 |
| Mar 13, 2026 | 35.47 | 35.74 | 35.12 | 35.40 | +0.85% | 671,950 |
| Mar 12, 2026 | 35.58 | 35.73 | 35.02 | 35.10 | -3.25% | 815,633 |
| Mar 11, 2026 | 36.47 | 36.88 | 35.76 | 36.28 | -0.77% | 830,008 |
| Mar 10, 2026 | 37.14 | 37.32 | 36.52 | 36.56 | -1.24% | 767,270 |
| Mar 9, 2026 | 36.71 | 37.19 | 35.25 | 37.02 | -0.86% | 895,497 |
| Mar 6, 2026 | 37.58 | 37.63 | 36.74 | 37.34 | -2.20% | 807,462 |
| Mar 5, 2026 | 39.75 | 40.20 | 37.94 | 38.18 | -4.67% | 1,325,533 |
| Mar 4, 2026 | 40.14 | 40.82 | 39.97 | 40.05 | +0.12% | 638,921 |
| Mar 3, 2026 | 39.60 | 40.23 | 39.25 | 40.00 | -1.04% | 706,709 |
| Mar 2, 2026 | 39.65 | 40.83 | 39.56 | 40.42 | +0.35% | 550,516 |
| Feb 27, 2026 | 40.71 | 41.09 | 39.89 | 40.28 | -2.54% | 814,723 |
| Feb 26, 2026 | 41.24 | 41.79 | 41.05 | 41.33 | +0.78% | 594,424 |
| Feb 25, 2026 | 40.26 | 41.08 | 39.85 | 41.01 | +2.37% | 466,207 |
| Feb 24, 2026 | 39.97 | 40.58 | 39.84 | 40.06 | -0.25% | 651,817 |
| Feb 23, 2026 | 41.49 | 41.60 | 39.56 | 40.16 | -3.46% | 555,370 |
| Feb 20, 2026 | 41.64 | 42.23 | 41.04 | 41.60 | -0.55% | 606,172 |
| Feb 19, 2026 | 41.92 | 42.17 | 41.36 | 41.83 | -1.41% | 544,559 |
| Feb 18, 2026 | 42.52 | 43.33 | 42.32 | 42.43 | +0.09% | 625,677 |
| Feb 17, 2026 | 42.97 | 43.11 | 41.70 | 42.39 | -0.47% | 585,351 |
| Feb 13, 2026 | 42.27 | 42.92 | 41.99 | 42.59 | -2.78% | 490,841 |
| Feb 12, 2026 | 44.40 | 44.73 | 43.06 | 43.81 | -1.04% | 620,463 |
| Feb 11, 2026 | 45.50 | 45.99 | 43.80 | 44.27 | -2.51% | 734,034 |
| Feb 10, 2026 | 46.10 | 46.53 | 45.33 | 45.41 | -1.77% | 565,063 |
| Feb 9, 2026 | 45.33 | 46.27 | 45.14 | 46.23 | +2.46% | 504,968 |
| Feb 6, 2026 | 44.37 | 45.39 | 44.01 | 45.12 | +1.83% | 603,263 |
| Feb 5, 2026 | 44.14 | 44.95 | 43.65 | 44.31 | +0.77% | 901,838 |
| Feb 4, 2026 | 46.00 | 46.19 | 42.51 | 43.97 | -1.30% | 1,001,828 |
| Feb 3, 2026 | 44.99 | 45.77 | 43.49 | 44.55 | -1.94% | 830,406 |
| Feb 2, 2026 | 44.47 | 45.46 | 44.11 | 45.43 | +2.04% | 776,337 |
| Jan 30, 2026 | 43.25 | 44.68 | 43.19 | 44.52 | +2.42% | 807,690 |
| Jan 29, 2026 | 44.47 | 44.83 | 43.06 | 43.47 | -1.72% | 1,090,458 |
| Jan 28, 2026 | 43.95 | 44.39 | 43.28 | 44.23 | +0.96% | 523,775 |
| Jan 27, 2026 | 43.59 | 43.99 | 43.08 | 43.81 | +0.46% | 347,783 |
| Jan 26, 2026 | 43.15 | 43.64 | 42.86 | 43.61 | +1.21% | 327,196 |
| Jan 23, 2026 | 43.64 | 43.80 | 42.78 | 43.09 | -2.02% | 325,336 |
| Jan 22, 2026 | 44.23 | 44.55 | 43.73 | 43.98 | -0.02% | 381,716 |
| Jan 21, 2026 | 43.24 | 44.20 | 43.15 | 43.99 | +2.76% | 442,473 |
| Jan 20, 2026 | 43.48 | 43.75 | 42.52 | 42.81 | -3.39% | 487,362 |
| Jan 16, 2026 | 44.60 | 44.75 | 44.09 | 44.31 | -0.27% | 431,278 |
| Jan 15, 2026 | 43.47 | 44.77 | 43.42 | 44.43 | +2.80% | 392,784 |
| Jan 14, 2026 | 42.48 | 43.34 | 42.27 | 43.22 | +0.79% | 359,578 |
| Jan 13, 2026 | 43.74 | 43.82 | 42.37 | 42.88 | -2.52% | 306,271 |
| Jan 12, 2026 | 43.91 | 44.14 | 43.63 | 43.99 | -0.74% | 306,196 |
| Jan 9, 2026 | 43.69 | 44.38 | 43.32 | 44.32 | +1.77% | 396,372 |
| Jan 8, 2026 | 42.31 | 43.66 | 42.22 | 43.55 | +2.45% | 467,896 |
| Jan 7, 2026 | 43.30 | 43.32 | 42.22 | 42.51 | -1.76% | 378,483 |
| Jan 6, 2026 | 42.58 | 43.60 | 42.46 | 43.27 | +2.15% | 600,603 |
| Jan 5, 2026 | 41.24 | 42.89 | 41.16 | 42.36 | +2.29% | 319,302 |
| Jan 2, 2026 | 40.68 | 41.41 | 40.36 | 41.41 | +1.64% | 623,129 |
| Dec 31, 2025 | 41.05 | 41.19 | 40.65 | 40.74 | -0.71% | 295,178 |
| Dec 30, 2025 | 41.62 | 41.70 | 41.01 | 41.03 | -1.61% | 242,229 |
| Dec 29, 2025 | 41.84 | 42.04 | 41.41 | 41.70 | -0.29% | 728,450 |
| Dec 26, 2025 | 41.88 | 41.95 | 41.57 | 41.82 | +0.19% | 551,716 |
| Dec 24, 2025 | 41.80 | 41.83 | 41.50 | 41.74 | +0.29% | 117,194 |
| Dec 23, 2025 | 41.82 | 42.13 | 41.58 | 41.62 | -0.50% | 317,854 |
| Dec 22, 2025 | 41.55 | 42.01 | 41.27 | 41.83 | +0.82% | 456,290 |
| Dec 19, 2025 | 41.56 | 41.59 | 41.15 | 41.49 | -0.38% | 963,851 |
| Dec 18, 2025 | 41.93 | 42.28 | 41.47 | 41.65 | +0.14% | 497,946 |
| Dec 17, 2025 | 41.69 | 42.43 | 41.49 | 41.59 | +0.02% | 546,833 |
| Dec 16, 2025 | 41.61 | 41.95 | 41.33 | 41.58 | +0.24% | 801,477 |
| Dec 15, 2025 | 41.90 | 42.13 | 41.26 | 41.48 | -0.02% | 613,855 |
| Dec 12, 2025 | 41.67 | 41.90 | 41.14 | 41.49 | +0.05% | 604,948 |
| Dec 11, 2025 | 41.42 | 41.75 | 41.20 | 41.47 | +0.88% | 545,323 |
| Dec 10, 2025 | 41.25 | 41.38 | 39.94 | 41.11 | -1.30% | 1,097,274 |
| Dec 9, 2025 | 41.36 | 41.73 | 41.20 | 41.65 | +0.51% | 638,191 |
| Dec 8, 2025 | 42.74 | 42.80 | 41.34 | 41.44 | -2.81% | 427,113 |
| Dec 5, 2025 | 42.25 | 43.05 | 42.10 | 42.64 | +0.54% | 486,121 |
| Dec 4, 2025 | 42.54 | 42.84 | 42.27 | 42.41 | -0.21% | 263,805 |
| Dec 3, 2025 | 41.72 | 42.67 | 41.61 | 42.50 | +2.24% | 336,491 |
| Dec 2, 2025 | 41.57 | 41.83 | 41.00 | 41.57 | +0.78% | 496,971 |
| Dec 1, 2025 | 41.10 | 41.89 | 40.93 | 41.25 | -0.55% | 601,165 |
| Nov 28, 2025 | 42.06 | 42.06 | 41.31 | 41.48 | -0.81% | 213,996 |
| Nov 26, 2025 | 41.64 | 42.55 | 41.60 | 41.82 | +0.53% | 801,032 |
| Nov 25, 2025 | 40.72 | 41.66 | 40.37 | 41.60 | +1.07% | 580,930 |
| Nov 24, 2025 | 41.46 | 41.52 | 40.98 | 41.16 | -0.77% | 467,535 |
| Nov 21, 2025 | 40.65 | 41.61 | 40.53 | 41.48 | +2.57% | 416,921 |
| Nov 20, 2025 | 41.41 | 42.13 | 40.32 | 40.44 | -1.49% | 524,132 |
| Nov 19, 2025 | 41.30 | 41.51 | 40.82 | 41.05 | -0.58% | 257,779 |
| Nov 18, 2025 | 40.90 | 41.72 | 40.61 | 41.29 | +0.44% | 357,345 |
| Nov 17, 2025 | 42.01 | 42.10 | 40.94 | 41.11 | -2.81% | 403,420 |
| Nov 14, 2025 | 42.38 | 42.81 | 42.11 | 42.30 | -2.69% | 361,923 |
| Nov 13, 2025 | 44.05 | 44.67 | 43.37 | 43.47 | -1.92% | 551,512 |
| Nov 12, 2025 | 45.26 | 45.40 | 44.26 | 44.32 | -1.93% | 488,920 |
| Nov 11, 2025 | 45.06 | 45.52 | 44.78 | 45.19 | +0.29% | 486,001 |
| Nov 10, 2025 | 45.20 | 45.43 | 44.56 | 45.06 | +0.33% | 283,929 |
| Nov 7, 2025 | 44.50 | 44.95 | 44.10 | 44.91 | +0.51% | 324,717 |
| Nov 6, 2025 | 44.50 | 44.97 | 44.00 | 44.68 | +0.11% | 335,805 |
| Nov 5, 2025 | 43.56 | 44.71 | 43.26 | 44.63 | +2.25% | 367,935 |
| Nov 4, 2025 | 43.40 | 43.74 | 43.12 | 43.65 | -0.23% | 296,647 |
Daily open, high, low, close and volume for ARTISAN PARTNERS ASSET MANAGEMENT INC. (APAM). Showing 250 trading days. Unadjusted prices.