APAM - Artisan Partners Asset Management Inc.
40.05
0.050 0.125%
Share volume: 630,339
Last Updated: 03-04-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$40.00
0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $40.14 | $40.14 | $40.82 | $40.82 | $39.97 | $39.97 | $40.05 | $40.05 | 630,339 | $630,339.00 |
| 03-03-2026 | $39.60 | $39.60 | $40.23 | $40.23 | $39.25 | $39.25 | $40.00 | $40.00 | 706,709 | $706,709.00 |
| 03-02-2026 | $39.65 | $39.65 | $40.83 | $40.83 | $39.56 | $39.56 | $40.42 | $40.42 | 550,515 | $550,515.00 |
| 02-27-2026 | $40.71 | $40.71 | $41.10 | $41.10 | $39.89 | $39.89 | $40.28 | $40.28 | 814,722 | $814,722.00 |
| 02-26-2026 | $41.24 | $41.24 | $41.79 | $41.79 | $41.05 | $41.05 | $41.33 | $41.33 | 594,424 | $594,424.00 |
| 02-25-2026 | $40.26 | $40.26 | $41.08 | $41.08 | $39.85 | $39.85 | $41.01 | $41.01 | 466,207 | $466,207.00 |
| 02-24-2026 | $39.97 | $39.97 | $40.58 | $40.58 | $39.84 | $39.84 | $40.06 | $40.06 | 651,816 | $651,816.00 |
| 02-23-2026 | $41.49 | $41.49 | $41.61 | $41.61 | $39.56 | $39.56 | $40.16 | $40.16 | 555,369 | $555,369.00 |
| 02-20-2026 | $41.64 | $41.64 | $42.23 | $42.23 | $41.04 | $41.04 | $41.60 | $41.60 | 606,172 | $606,172.00 |
| 02-19-2026 | $41.92 | $41.92 | $42.17 | $42.17 | $41.36 | $41.36 | $41.83 | $41.83 | 544,559 | $544,559.00 |