MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
APAM — ARTISAN PARTNERS ASSET MANAGEMENT INC.
NYSEARTISAN PARTNERS ASSET MANAGEMENT INC.
$34.88
-1.32(-3.65%)
- O
- 35.76
- H
- 35.98
- L
- 34.85
- V
- 1.21M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.88
Period Return-1.88%
Period High$48.50
Period Low$33.96
Avg Daily Volume650.8K
Total Trading Days365
APAM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.76 | $35.98 | $34.85 | $34.88 | $-1.32 | -3.65% | 1,209,155 | $35.33 | $34.85 $35.98 |
| Oct 1, 2026 | $36.00 | $36.73 | $35.70 | $36.20 | +$0.08 | +0.22% | 1,246,023 | $36.25 | $35.70 $36.73 |
| Sep 30, 2026 | $36.65 | $36.81 | $36.01 | $36.12 | $-0.30 | -0.82% | 1,227,950 | $36.18 | $36.01 $36.81 |
| Sep 29, 2026 | $35.88 | $36.42 | $35.63 | $36.42 | +$0.59 | +1.65% | 762,073 | $36.15 | $35.63 $36.42 |
| Sep 28, 2026 | $35.81 | $35.84 | $35.30 | $35.83 | $-0.33 | -0.91% | 1,018,687 | $35.64 | $35.30 $35.84 |
| Sep 25, 2026 | $35.88 | $36.23 | $35.59 | $36.16 | +$0.38 | +1.06% | 412,918 | $36.02 | $35.59 $36.23 |
| Sep 24, 2026 | $35.60 | $35.89 | $35.20 | $35.78 | +$0.16 | +0.45% | 602,019 | $35.61 | $35.20 $35.89 |
| Sep 23, 2026 | $35.75 | $36.21 | $35.53 | $35.62 | $-0.31 | -0.86% | 729,053 | $35.83 | $35.53 $36.21 |
| Sep 22, 2026 | $37.19 | $37.20 | $35.64 | $35.93 | $-0.85 | -2.31% | 1,282,940 | $36.03 | $35.64 $37.20 |
| Sep 21, 2026 | $36.94 | $37.01 | $36.50 | $36.78 | +$0.10 | +0.27% | 623,162 | $36.77 | $36.50 $37.01 |
| Sep 18, 2026 | $36.42 | $36.72 | $36.33 | $36.68 | +$0.15 | +0.41% | 1,858,233 | $36.60 | $36.33 $36.72 |
| Sep 17, 2026 | $36.69 | $37.00 | $36.35 | $36.53 | +$0.20 | +0.55% | 759,774 | $36.61 | $36.35 $37.00 |
| Sep 16, 2026 | $36.78 | $37.19 | $35.81 | $36.33 | $-0.40 | -1.09% | 712,377 | $36.55 | $35.81 $37.19 |
| Sep 15, 2026 | $37.39 | $37.45 | $36.62 | $36.73 | $-0.76 | -2.03% | 706,462 | $36.86 | $36.62 $37.45 |
| Sep 14, 2026 | $38.00 | $38.45 | $37.33 | $37.49 | $-0.42 | -1.11% | 592,719 | $37.63 | $37.33 $38.45 |
| Sep 11, 2026 | $40.04 | $40.13 | $37.50 | $37.91 | $-1.79 | -4.51% | 1,156,786 | $38.09 | $37.50 $40.13 |
| Sep 10, 2026 | $40.03 | $40.37 | $39.55 | $39.70 | $-0.51 | -1.27% | 487,460 | $39.87 | $39.55 $40.37 |
| Sep 9, 2026 | $41.16 | $41.16 | $40.18 | $40.21 | $-0.85 | -2.07% | 679,587 | $40.32 | $40.18 $41.16 |
| Sep 8, 2026 | $41.19 | $41.57 | $40.97 | $41.06 | $-0.51 | -1.23% | 648,981 | $41.17 | $40.97 $41.57 |
| Sep 4, 2026 | $40.75 | $41.62 | $40.69 | $41.57 | +$0.42 | +1.02% | 553,967 | $41.47 | $40.69 $41.62 |
| Sep 3, 2026 | $41.76 | $42.43 | $40.40 | $41.15 | $-0.02 | -0.05% | 1,125,106 | $41.01 | $40.40 $42.43 |
| Sep 2, 2026 | $41.94 | $42.45 | $41.16 | $41.17 | $-0.53 | -1.27% | 740,872 | $41.49 | $41.16 $42.45 |
| Sep 1, 2026 | $42.31 | $43.12 | $41.68 | $41.70 | $-0.87 | -2.04% | 874,683 | $41.94 | $41.68 $43.12 |
| Aug 31, 2026 | $43.24 | $43.61 | $42.49 | $42.57 | $-0.90 | -2.07% | 1,405,990 | $42.72 | $42.49 $43.61 |
| Aug 28, 2026 | $43.68 | $44.27 | $43.45 | $43.47 | $-0.08 | -0.18% | 400,134 | $43.72 | $43.45 $44.27 |
| Aug 27, 2026 | $43.52 | $44.09 | $43.28 | $43.55 | +$0.02 | +0.05% | 777,102 | $43.56 | $43.28 $44.09 |
| Aug 26, 2026 | $43.64 | $43.70 | $43.11 | $43.53 | $-0.11 | -0.25% | 515,598 | $43.45 | $43.11 $43.70 |
| Aug 25, 2026 | $43.09 | $43.65 | $42.59 | $43.64 | +$0.66 | +1.54% | 542,725 | $43.36 | $42.59 $43.65 |
| Aug 24, 2026 | $42.30 | $43.16 | $42.30 | $42.98 | +$0.72 | +1.70% | 419,080 | $42.95 | $42.30 $43.16 |
| Aug 21, 2026 | $42.30 | $42.83 | $41.86 | $42.26 | +$0.21 | +0.50% | 622,142 | $42.22 | $41.86 $42.83 |