NYSE, APAM End of Day and Historical Stock Data [Artisan Partners Asset Mgmt]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, APAM:

28 Aug 2025

LAST: 47.16	CHANGE: 0.27	OPEN: 47.57	HIGH: 47.57	ASK: 29.80	VOLUME: 316.8K
LAST: 47.16	CHG(%): 0.57	PREV: 47.43	LOW: 46.89	BID: 29.75

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	47.57	47.57	46.89	47.16	316.8K
27 Aug 25	46.72	47.57	46.72	47.43	370K
26 Aug 25	46.49	47.13	46.25	47.02	323.6K
25 Aug 25	46.52	46.86	46.44	46.46	297.3K
22 Aug 25	45.14	46.78	45.14	46.72	433.6K
21 Aug 25	45.06	45.17	44.60	44.94	388.4K
20 Aug 25	45.63	45.69	44.88	45.18	447.9K
19 Aug 25	46.05	46.27	45.51	45.55	394.6K
18 Aug 25	46.32	46.59	45.86	46.10	348.4K
15 Aug 25	47.22	47.29	46.08	46.39	638.5K

COMPANY PROFILE

Name:
About:	Artisan Partners Asset Management Inc. is publicly owned investment manager. It provides its services to pension and profit sharing plans, trusts, endowments, foundations, charitable organizations, government entities, private funds and non-U.S. funds, as well as mutual funds, non-U.S. funds and collective trusts. It manages separate client-focused equity and fixed income portfolios. The firm invests in the public equity and fixed income markets across the globe. It invests in growth and value stocks of companies across all market capitalization. For fixed income component of its portfolio the firm invests in non-investment grade corporate bonds and secured and unsecured loans. It employs fundamental analysis to create its portfolios. Artisan Partners Asset Management Inc. was founded in 1994 and is based in Milwaukee, Wisconsin with additional offices in Atlanta, Georgia; New York City; San Francisco, California; Leawood, Kansas; and London, United Kingdom.
Industry:	Asset Management
Address:	875 East Wisconsin Avenue, Milwaukee, WI, United States, 53202
Website:	https://www.artisanpartners.com
CUSIP:	04316A108
CIK:	0001517302
ISIN:	US04316A1088
FIGI:	BBG001M6CZY1
LEI:	549300T1FUI6JF63XU51

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	12.36
DivYield:	0.07
Div/Share:	3.07
PtB:	8.62
PtS:	2.90
EBITDA:	379.64M
Shares:	70.47M
Market Cap:	3.323B

TECHNICAL INDICATORS

MA5:	46.96
MA10:	46.30
MA20:	46.45
MA50:	45.94
MA100:	42.88
MA200:	43.19
STO9:	84.41
STO14:	63.07
RSI14:	55.94
WPR14:	-34.71
MTM14:	0.49
ROC14:	0.01
ATR:	0.93
Week High:	47.57
Week Low:	44.60
Month High:	48.46
Month Low:	43.59
Year High:	49.54
Year Low:	32.75
Volatility:	6.65

RECENT DIVIDENDS

Date	Amount
15 Aug 2025	$0.73
16 May 2025	$0.68
14 Feb 2025	$1.34
15 Nov 2024	$0.82
16 Aug 2024	$0.71
16 May 2024	$0.61
14 Feb 2024	$1.02
15 Nov 2023	$0.65
16 Aug 2023	$0.61
16 May 2023	$0.50