APAM | Artis Part Ass-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Artis Part Ass-A (APAM)

NYSE

$37.90-$0.010 (-0.03%)

Price as of Sep 11, 2026 7:30 PM EDT

$2.7B
Market Cap
-9.84%
1-Year Change
Asset Management
Industry

1 Month
-10.80%

Low Price$37.91

High Price$43.64
3 Months
+8.91%

Low Price$33.33

High Price$43.64
1 Year
-9.84%

Low Price$33.33

High Price$42.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	40.04	40.13	37.50	37.91	-4.51%	1,156,786
09/10/2026	40.03	40.37	39.55	39.70	-1.27%	487,459
09/09/2026	41.16	41.16	40.18	40.21	-2.07%	679,587
09/08/2026	41.19	41.57	40.97	41.06	-1.23%	648,981
09/04/2026	40.75	41.62	40.69	41.57	+1.02%	553,967
09/03/2026	41.76	42.43	40.40	41.15	-0.05%	1,125,105
09/02/2026	41.94	42.45	41.16	41.17	-1.27%	757,403
09/01/2026	42.31	43.12	41.68	41.70	-2.04%	874,683
08/31/2026	43.24	43.61	42.49	42.57	-2.07%	1,405,990
08/28/2026	43.68	44.27	43.45	43.47	-0.18%	400,134
08/27/2026	43.52	44.09	43.28	43.55	+0.05%	777,102
08/26/2026	43.64	43.70	43.11	43.53	-0.25%	515,597
08/25/2026	43.09	43.65	42.59	43.64	+1.54%	542,724
08/24/2026	42.30	43.16	42.30	42.98	+1.70%	419,080
08/21/2026	42.30	42.83	41.86	42.26	+0.50%	622,141
08/20/2026	42.20	42.64	41.93	42.05	-1.06%	558,015
08/19/2026	42.01	42.76	41.92	42.50	+1.99%	670,138
08/18/2026	41.57	41.97	41.07	41.67	+0.46%	450,825
08/17/2026	41.27	41.73	41.15	41.48	+0.24%	1,495,863
08/17/2026	$0.80 Dividend
08/14/2026	41.84	41.84	41.17	41.38	-1.17%	654,967
08/13/2026	41.15	41.93	40.77	41.87	+2.15%	1,041,271
08/12/2026	42.47	42.47	40.87	40.99	-3.55%	1,099,799
08/11/2026	41.40	42.53	41.40	42.50	+2.65%	731,269
08/10/2026	41.61	41.86	41.00	41.40	-0.82%	660,923
08/07/2026	42.28	42.98	41.62	41.74	-1.16%	1,050,233
08/06/2026	41.97	42.40	41.80	42.23	+0.63%	715,484
08/05/2026	41.96	42.49	41.77	41.97	+0.19%	693,980
08/04/2026	41.40	42.12	41.18	41.89	+1.40%	1,043,662
08/03/2026	38.80	41.42	38.77	41.31	+7.31%	1,200,203
07/31/2026	38.64	38.94	38.18	38.50	-1.06%	791,441
07/30/2026	39.62	39.67	38.83	38.91	-1.69%	914,789
07/29/2026	41.11	41.59	38.69	39.57	-1.32%	1,501,822
07/28/2026	39.57	40.97	39.42	40.10	+1.46%	1,149,930
07/28/2026	$0.94 Earnings
07/27/2026	39.20	39.96	38.88	39.53	+2.41%	1,127,722
07/24/2026	38.02	38.78	37.95	38.59	+2.13%	488,578
07/23/2026	37.88	38.20	37.75	37.79	-1.18%	870,951
07/22/2026	38.51	38.94	38.09	38.24	-0.59%	608,115
07/21/2026	37.75	38.68	37.75	38.47	+1.92%	1,014,300
07/20/2026	37.71	37.94	37.35	37.74	-0.10%	626,606
07/17/2026	37.83	38.45	37.39	37.78	-1.74%	840,094
07/16/2026	38.39	38.88	38.16	38.45	-0.15%	1,198,699
07/15/2026	38.53	39.73	38.27	38.51	+2.32%	1,305,059
07/14/2026	35.96	37.84	35.96	37.63	+4.58%	1,482,726
07/13/2026	35.80	36.25	35.26	35.98	+0.52%	937,736
07/10/2026	35.96	36.50	35.48	35.80	-0.35%	649,634
07/09/2026	35.21	36.00	35.07	35.93	+2.40%	761,159
07/08/2026	34.82	35.18	34.73	35.08	-0.75%	712,307
07/07/2026	35.70	36.11	35.32	35.35	-0.41%	677,008
07/06/2026	34.88	35.85	34.68	35.49	+2.17%	768,809
07/02/2026	33.85	34.86	33.47	34.74	+4.24%	1,337,173
07/01/2026	33.92	34.22	33.32	33.33	-1.62%	1,191,545
06/30/2026	34.00	34.54	33.77	33.88	-1.31%	860,947
06/29/2026	34.55	34.80	33.76	34.33	-1.63%	910,987
06/26/2026	34.12	34.96	34.12	34.90	+2.10%	2,001,867
06/25/2026	34.34	35.12	33.88	34.18	-0.03%	548,140
06/24/2026	34.86	34.92	33.98	34.19	-1.64%	612,436
06/23/2026	35.16	35.40	34.58	34.76	-1.53%	475,559
06/22/2026	35.18	35.74	35.10	35.30	+0.28%	693,647
06/18/2026	35.77	35.89	34.87	35.20	-0.77%	1,198,045
06/17/2026	35.59	36.37	35.33	35.47	-0.80%	697,184
06/16/2026	35.64	36.02	35.64	35.76	+1.08%	468,415
06/15/2026	35.76	36.10	35.26	35.38	+0.50%	448,792
06/12/2026	35.17	35.71	35.06	35.20	+1.13%	426,185
06/11/2026	33.90	34.85	33.90	34.81	+2.75%	701,693
06/10/2026	34.48	34.66	33.72	33.88	-1.96%	842,235
06/09/2026	34.48	35.45	34.21	34.55	+1.24%	1,448,428
06/08/2026	36.45	36.65	34.12	34.13	-6.45%	1,503,899
06/05/2026	36.55	36.78	36.16	36.48	-0.72%	529,712
06/04/2026	36.44	37.33	36.12	36.75	+2.52%	733,667
06/03/2026	36.17	36.18	35.07	35.85	-2.12%	599,891
06/02/2026	36.58	36.97	36.52	36.62	-0.08%	551,321
06/01/2026	36.61	37.04	36.37	36.65	-0.21%	713,421
05/29/2026	36.39	37.12	36.36	36.73	+0.51%	753,561
05/28/2026	37.09	37.26	36.31	36.54	-1.95%	787,259
05/27/2026	37.33	37.51	36.99	37.27	+0.16%	1,142,208
05/26/2026	37.14	37.38	36.98	37.21	+0.40%	444,223
05/22/2026	36.46	37.06	36.46	37.06	+1.78%	662,157
05/21/2026	35.37	36.50	35.33	36.42	+1.84%	806,745
05/20/2026	35.56	36.21	35.07	35.76	+0.72%	899,446
05/19/2026	35.90	35.90	35.32	35.50	-1.34%	588,994
05/18/2026	35.80	36.24	35.55	35.98	+0.69%	661,595
05/15/2026	35.71	35.90	35.33	35.74	-0.16%	699,443
05/15/2026	$0.77 Dividend
05/14/2026	35.92	36.33	35.61	35.80	+1.03%	778,537
05/13/2026	35.29	35.56	34.92	35.43	-0.16%	924,239
05/12/2026	36.06	36.06	35.13	35.49	-1.78%	778,475
05/11/2026	36.44	36.60	36.09	36.13	-1.08%	622,652
05/08/2026	36.13	36.59	35.84	36.53	+1.09%	480,379
05/07/2026	36.51	36.68	35.88	36.13	-0.61%	529,697
05/06/2026	36.55	36.72	36.11	36.36	+0.69%	587,487
05/05/2026	35.49	36.37	35.49	36.11	+1.98%	631,981
05/04/2026	35.84	36.24	35.29	35.40	-1.86%	858,490
05/01/2026	36.09	36.62	35.56	36.08	+0.29%	1,112,817
04/30/2026	35.05	36.16	35.05	35.97	+2.21%	1,051,734
04/29/2026	34.55	36.61	34.44	35.19	-3.17%	1,115,981
04/28/2026	36.85	36.98	36.08	36.35	-0.79%	787,725
04/28/2026	$0.87 Earnings
04/27/2026	36.25	36.87	36.13	36.63	+0.93%	622,307