APAM
Artis Part Ass-A (APAM)
NYSE
$42.25-$0.02 (-0.04%)
Price as of Aug 21, 2026 4:10 PM EDT
  • $3.0B
    Market Cap
  • -0.31%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +9.86%
    Low Price$38.50
    High Price$42.50
  • 3 Months
    +16.05%
    Low Price$33.33
    High Price$42.50
  • 1 Year
    -0.31%
    Low Price$33.33
    High Price$43.04
Date
Open
High
Low
Close
Change (%)
Volume
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
04/24/2026
36.53
36.89
36.22
36.30
-0.89%
492,158
04/23/2026
36.99
37.23
36.19
36.62
-0.83%
539,586
04/22/2026
36.69
37.04
36.42
36.93
+1.34%
653,074
04/21/2026
36.16
37.06
35.94
36.44
+0.85%
768,357
04/20/2026
36.10
36.55
35.90
36.13
-0.19%
611,905
04/17/2026
35.99
36.89
35.88
36.20
+1.95%
691,222
04/16/2026
36.09
36.37
35.29
35.51
-1.68%
724,287
04/15/2026
36.45
36.76
35.91
36.11
-0.71%
1,134,736
04/14/2026
35.62
36.56
35.62
36.37
+2.57%
624,036
04/13/2026
35.11
35.47
34.59
35.46
+0.24%
655,593
04/10/2026
35.53
35.53
35.17
35.38
-0.59%
422,100
04/09/2026
34.99
35.66
34.87
35.59
+0.65%
549,072
04/08/2026
35.32
35.68
34.86
35.36
+3.60%
1,084,706
04/07/2026
34.60
34.87
33.74
34.13
-1.82%
1,492,033