NYSE · APAM · stock
Artisan Partners Asset Management Inc. (APAM) stock price history
Every NYSE trading session of Artisan Partners Asset Management Inc. from Mar 7, 2013 to Nov 12, 2026: 3,441 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APAM adjusted close, 2013 to 2026
- $44.03
- All time high, 2025
- $44.27
- 52 week high, $30.86 low
- 3,441
- Daily sessions since 2013
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
APAM key facts
- Artisan Partners Asset Management Inc. (APAM) closed at $38.10 on Nov 12, 2026 on NYSE.
- APAM's all time high close is $44.03, set on Aug 13, 2025; its all time low close is $9.38 on Feb 10, 2016.
- APAM's 52 week range is $30.86 to $44.27.
- APAM returned -7.1% over the year to Nov 12, 2026 and +11.8% over five years.
- Over ten years APAM returned +247%, +13.3% a year compounded.
- APAM's deepest drawdown was -59.7% from Jan 22, 2014 to Feb 10, 2016.
- DataCedar holds 3,441 daily sessions of APAM history from Mar 7, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
APAM price chart, 2013 to 2026
APAM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +17.5% |
| 3 months | -7.0% |
| 6 months | +5.3% |
| Year to date | -1.6% |
| 1 year | -7.1% |
| 3 years | +31.6% |
| 5 years | +11.8% |
| 10 years | +247.3% |
| Since Mar 7, 2013 | +207.0% |
| Compound annual growth, 13.7 years | +8.5% |
APAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $44.03 on Aug 13, 2025
- All time low close
- $9.38 on Feb 10, 2016
- 52 week high
- $44.27 on Aug 28, 2026
- 52 week low
- $30.86 on Oct 13, 2026
- Deepest drawdown
- -59.7% from Jan 22, 2014 to Feb 10, 2016, recovered Aug 5, 2020
- Best single session
- +12.0% on Mar 17, 2020
- Worst single session
- -19.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 29.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2013
- 3.1×
- Best calendar year
- 2020, +71%
- Worst calendar year
- 2018, -38%
APAM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Mar 7, 2013; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $38.40 | $44.27 | $30.86 | $38.10 | -0.9% | 188.6M | 218 |
| 2025 | $37.67 | $44.17 | $29.37 | $38.46 | +2.7% | 132.1M | 250 |
| 2024 | $35.32 | $43.08 | $31.82 | $37.44 | +4.8% | 110.6M | 252 |
| 2023 | $22.59 | $37.12 | $22.30 | $35.71 | +60.3% | 162.2M | 250 |
| 2022 | $32.65 | $33.02 | $18.94 | $22.28 | -31.3% | 138.2M | 251 |
| 2021 | $31.75 | $37.05 | $28.66 | $32.44 | +2.7% | 138.5M | 252 |
| 2020 | $18.59 | $31.91 | $10.46 | $31.57 | +71.0% | 129.8M | 253 |
| 2019 | $10.91 | $18.62 | $10.61 | $18.46 | +66.9% | 105.5M | 250 |
| 2018 | $17.93 | $18.77 | $10.08 | $11.06 | -38.2% | 90.3M | 250 |
| 2017 | $12.48 | $18.41 | $11.24 | $17.89 | +45.2% | 111.5M | 251 |
| 2016 | $13.28 | $13.60 | $9.19 | $12.32 | -8.8% | 109.8M | 252 |
| 2015 | $17.59 | $17.91 | $12.31 | $13.50 | -23.1% | 75.2M | 252 |
| 2014 | $21.05 | $23.32 | $15.41 | $17.55 | -17.0% | 90.1M | 252 |
| 2013 | $11.25 | $21.42 | $11.23 | $21.16 | n/a | 38.3M | 208 |
APAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $38.10 | +4.2% |
| October 2026 | $36.58 | +1.3% |
| September 2026 | $36.12 | -15.2% |
| August 2026 | $42.57 | +8.5% |
| July 2026 | $39.24 | +13.6% |
| June 2026 | $34.53 | -7.8% |
| May 2026 | $37.44 | +2.1% |
| April 2026 | $36.67 | +2.9% |
| March 2026 | $35.64 | -9.7% |
| February 2026 | $39.45 | -6.1% |
| January 2026 | $42.03 | +9.3% |
| December 2025 | $38.46 | -1.8% |
About the APAM data
Daily bars. 3,441 sessions from Mar 7, 2013 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 7, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AAPAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
APAM share price history
