Artisan Partners Asset Management Inc.
APAMNYSEFinancial Services● Active
$37.19
$-0.27(-0.72%)
Market Cap$2.6B
P/E Ratio—
52W High$48.5
52W Low$34.99
Artisan Partners Asset Management Inc.（APAM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
apam · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$54.59
Jun 11, 2021
-31.9% from here
5-Year Low5Y
$25.67
Oct 13, 2022
+44.9% from low
IPO Priceadj.
$38.83
Mar 7, 2013
-4.2% since IPO
1 Year Ago
$41.36
Jun 9, 2025
-10.1% in 1Y
5 Years Ago
$52.61
Jun 8, 2021
-29.3% in 5Y
10 Years Ago
$33.00
Jun 8, 2016
+12.7% in 10Y
Historical Price Data · APAM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $37.26 | $37.49 | $36.86 | $37.19 | $37.19 | 531K | -0.19% |
| Jun 4, 2026 | $37.14 | $38.05 | $36.82 | $37.46 | $37.46 | 734K | +0.86% |
| Jun 3, 2026 | $36.87 | $36.88 | $35.75 | $36.54 | $36.54 | 600K | -0.90% |
| Jun 2, 2026 | $37.29 | $37.68 | $37.23 | $37.33 | $37.33 | 551K | +0.11% |
| Jun 1, 2026 | $37.32 | $37.76 | $37.07 | $37.36 | $37.36 | 713K | +0.11% |
| May 29, 2026 | $37.09 | $37.84 | $37.06 | $37.44 | $37.44 | 754K | +0.94% |
| May 28, 2026 | $37.81 | $37.98 | $37.01 | $37.25 | $37.25 | 787K | -1.48% |
| May 27, 2026 | $38.05 | $38.24 | $37.71 | $37.99 | $37.99 | 1.1M | -0.16% |
| May 26, 2026 | $37.86 | $38.10 | $37.69 | $37.93 | $37.93 | 444K | +0.18% |
| May 22, 2026 | $37.16 | $37.78 | $37.16 | $37.78 | $37.78 | 662K | +1.67% |
| May 21, 2026 | $36.05 | $37.21 | $36.01 | $37.12 | $37.12 | 807K | +2.97% |
| May 20, 2026 | $36.25 | $36.91 | $35.75 | $36.45 | $36.45 | 899K | +0.55% |
| May 19, 2026 | $36.59 | $36.59 | $36.00 | $36.19 | $36.19 | 589K | -1.09% |
| May 18, 2026 | $36.49 | $36.94 | $36.24 | $36.68 | $36.68 | 662K | +0.52% |
| May 15, 2026 | $36.40 | $36.60 | $36.01 | $36.43 | $36.43 | 700K | +0.08% |
| May 14, 2026 | $37.39 | $37.81 | $37.06 | $37.26 | $37.26 | 779K | -0.35% |
| May 13, 2026 | $36.73 | $37.01 | $36.35 | $36.88 | $36.88 | 924K | +0.41% |
| May 12, 2026 | $37.53 | $37.53 | $36.56 | $36.94 | $36.94 | 779K | -1.57% |
| May 11, 2026 | $37.93 | $38.09 | $37.57 | $37.61 | $37.61 | 623K | -0.84% |
| May 8, 2026 | $37.61 | $38.08 | $37.30 | $38.02 | $38.02 | 480K | +1.09% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · APAM
Jan 1 → Dec 31 · 6 years2026-8.6%$40.68 → $37.19
-8.6%
2025-5.9%$43.31 → $40.74
-5.9%
2024-1.5%$43.70 → $43.05
-1.5%
2023+46.7%$30.11 → $44.18
+46.7%
2022-38.1%$47.95 → $29.70
-38.1%
2021-9.6%$52.67 → $47.64
-9.6%
Best Year2023 · +46.7%
Worst Year2022 · -38.1%
Positive Years1 / 6
Avg Annual Return-2.8%
6Y Total Return-29.4%
6Y CAGR~-5.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in APAM?
If you invested $1,000 in APAM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,127
Total Return+12.7%
CAGR~+1.2% / yr
Profit+$127
Based on Jun 8, 2016 · $33.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Artisan Partners Asset Management Inc.（APAM）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $37.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
APAM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
APAM 历史股价FMP 日线复权 OHLCV