Artisan Partners Asset Management Inc. (APAM) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +3.6%
- 3M
- +1.4%
- YTD
- -13.0%
- 1Y
- -22.4%
- 3Y
- -2.2%
- 5Y
- -6.9%
Loading 10-year price history...
APAM Historical Performance
APAM Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- +67.9%
- 2014 annual price return
- -22.0%
- 2015 annual price return
- -28.7%
- 2016 annual price return
- -15.6%
- 2017 annual price return
- +28.7%
- 2018 annual price return
- -42.8%
- 2019 annual price return
- +45.7%
- 2020 annual price return
- +54.8%
- 2021 annual price return
- -3.0%
- 2022 annual price return
- -37.6%
- 2023 annual price return
- +43.6%
- 2024 annual price return
- -2.1%
- 2025 annual price return
- -4.2%
- 2026 annual price return
- -2.7%
APAM Stock Price Trajectory (2013–2026)
As of July 8, 2026, Artisan Partners Asset Management Inc. (APAM) trades at $36.03, representing a -22.4% return over the past year. The stock has delivered a +3.9% total return over five years (-6.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $71.86 on January 22, 2014. From this peak, APAM has corrected -49.9%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers VRTS (-20.6% 1Y), DHIL (+13.1% 1Y), and CNNE (-31.0% 1Y), APAM has underperformed the peer group average. Compare APAM vs VRTS →
APAM Historical Price Data · from 2013
Rows 1–50 of 3,354| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 36.46 | 36.81 | 36.00 | 36.03 | 640K | -0.41% |
| 2026-07-06 | 35.46 | 36.54 | 35.41 | 36.18 | 740K | +2.17% |
| 2026-07-02 | 34.62 | 35.52 | 34.12 | 35.41 | 1.31M | +4.24% |
| 2026-07-01 | 34.58 | 34.88 | 33.97 | 33.97 | 1.16M | -1.62% |
| 2026-06-30 | 34.66 | 35.17 | 34.43 | 34.53 | 825K | -1.31% |
| 2026-06-29 | 35.22 | 35.48 | 34.41 | 34.99 | 828K | -1.63% |
| 2026-06-26 | 34.78 | 35.64 | 34.78 | 35.57 | 1.28M | +2.10% |
| 2026-06-25 | 35.12 | 35.80 | 34.54 | 34.84 | 532K | -0.03% |
| 2026-06-24 | 35.27 | 35.59 | 34.65 | 34.85 | 584K | -1.64% |
| 2026-06-23 | 36.05 | 36.08 | 35.24 | 35.43 | 462K | -1.53% |
| 2026-06-22 | 35.77 | 36.43 | 35.77 | 35.98 | 661K | +0.28% |
| 2026-06-18 | 36.46 | 36.58 | 35.54 | 35.88 | 1.12M | -0.77% |
| 2026-06-17 | 36.28 | 37.07 | 36.01 | 36.16 | 516K | -0.80% |
| 2026-06-16 | 36.33 | 36.72 | 36.33 | 36.45 | 423K | +1.08% |
| 2026-06-15 | 36.45 | 36.80 | 35.94 | 36.06 | 437K | +0.50% |
| 2026-06-12 | 35.85 | 36.41 | 35.74 | 35.88 | 407K | +1.13% |
| 2026-06-11 | 34.56 | 35.53 | 34.56 | 35.48 | 636K | +2.75% |
| 2026-06-10 | 35.15 | 35.29 | 34.37 | 34.53 | 661K | -1.96% |
| 2026-06-09 | 35.15 | 36.13 | 34.87 | 35.22 | 1.39M | +1.24% |
| 2026-06-08 | 37.15 | 37.36 | 34.78 | 34.79 | 1.32M | -6.45% |
| 2026-06-05 | 37.33 | 37.38 | 36.90 | 37.19 | 514K | -0.72% |
| 2026-06-04 | 37.14 | 38.05 | 37.14 | 37.46 | 701K | +2.52% |
| 2026-06-03 | 36.87 | 36.88 | 35.75 | 36.54 | 585K | -2.12% |
| 2026-06-02 | 37.29 | 37.68 | 37.23 | 37.33 | 535K | -0.08% |
| 2026-06-01 | 37.32 | 37.76 | 37.06 | 37.36 | 382K | -0.21% |
| 2026-05-29 | 37.09 | 37.84 | 37.06 | 37.44 | 537K | +0.51% |
| 2026-05-28 | 37.81 | 37.98 | 37.01 | 37.25 | 750K | -1.95% |
| 2026-05-27 | 38.09 | 38.24 | 37.71 | 37.99 | 1.13M | +0.16% |
| 2026-05-26 | 38.03 | 38.10 | 37.69 | 37.93 | 436K | +0.40% |
| 2026-05-22 | 37.16 | 37.78 | 37.16 | 37.78 | 118K | +1.78% |
| 2026-05-21 | 36.20 | 37.21 | 36.01 | 37.12 | 719K | +1.84% |
| 2026-05-20 | 36.25 | 36.91 | 35.75 | 36.45 | 736K | +0.72% |
| 2026-05-19 | 36.51 | 36.59 | 36.00 | 36.19 | 488K | -1.34% |
| 2026-05-18 | 36.49 | 36.94 | 36.24 | 36.68 | 638K | +0.69% |
| 2026-05-15 | 36.40 | 36.59 | 36.01 | 36.43 | 682K | -2.23% |
| 2026-05-14 | 37.39 | 37.80 | 37.09 | 37.26 | 738K | +1.03% |
| 2026-05-13 | 36.73 | 37.01 | 36.34 | 36.88 | 716K | -0.16% |
| 2026-05-12 | 37.53 | 37.53 | 36.56 | 36.94 | 768K | -1.78% |
| 2026-05-11 | 37.88 | 38.09 | 37.56 | 37.61 | 517K | -1.08% |
| 2026-05-08 | 37.50 | 38.08 | 37.30 | 38.02 | 466K | +1.09% |
| 2026-05-07 | 38.14 | 38.18 | 37.34 | 37.61 | 521K | -0.61% |
| 2026-05-06 | 38.13 | 38.13 | 37.58 | 37.84 | 577K | +0.69% |
| 2026-05-05 | 37.15 | 37.85 | 36.94 | 37.58 | 622K | +1.98% |
| 2026-05-04 | 37.30 | 37.72 | 36.73 | 36.85 | 847K | -1.86% |
| 2026-05-01 | 37.56 | 38.12 | 37.01 | 37.55 | 1.09M | +0.29% |
| 2026-04-30 | 36.48 | 37.64 | 36.48 | 37.44 | 766K | +2.21% |
| 2026-04-29 | 35.96 | 38.11 | 35.85 | 36.63 | 1.09M | -3.17% |
| 2026-04-28 | 38.35 | 38.35 | 37.55 | 37.83 | 677K | -0.79% |
| 2026-04-27 | 37.73 | 38.38 | 37.61 | 38.13 | 442K | +0.93% |
| 2026-04-24 | 38.02 | 38.26 | 37.70 | 37.78 | 439K | -0.89% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
APAM — Frequently Asked Questions
Quick answers to the most common questions about buying APAM stock.
How has APAM stock performed recently?
APAM declined -22.4% over the past year, below its 5-year annualized CAGR of -6.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is APAM's all-time high price?
Artisan Partners Asset Management Inc. reached $71.86 on 2014-01-22. The 52-week high is $48.50. Current 1-year return of -22.4% places the stock further from historical peaks.
Where can I download APAM historical price data?
This page provides APAM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.