APAM
Artis Part Ass-A (APAM)
NYSE
$40.35+$1.11 (+2.83%)
Price as of Aug 03, 2026 8:01 AM EDT
  • $2.8B
    Market Cap
  • -3.92%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +13.64%
    Low Price$35.76
    High Price$40.88
  • 3 Months
    +7.02%
    Low Price$33.97
    High Price$40.88
  • 1 Year
    -3.92%
    Low Price$33.97
    High Price$44.03
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
39.39
39.70
38.92
39.24
-1.06%
791,441
07/30/2026
40.39
40.44
39.59
39.66
-1.69%
914,789
07/29/2026
41.90
42.39
39.44
40.34
-1.32%
1,501,822
07/28/2026
40.33
41.77
40.19
40.88
+1.46%
1,149,930
07/28/2026
$0.94 Earnings
07/27/2026
39.96
40.74
39.64
40.29
+2.41%
1,127,722
07/24/2026
38.75
39.53
38.68
39.34
+2.13%
488,578
07/23/2026
38.61
38.94
38.48
38.52
-1.18%
870,951
07/22/2026
39.25
39.69
38.83
38.98
-0.59%
608,115
07/21/2026
38.48
39.43
38.48
39.21
+1.92%
1,014,300
07/20/2026
38.44
38.67
38.07
38.47
-0.10%
626,606
07/17/2026
38.56
39.19
38.11
38.51
-1.74%
840,094
07/16/2026
39.13
39.64
38.90
39.19
-0.15%
1,198,699
07/15/2026
39.27
40.50
39.01
39.25
+2.32%
1,305,059
07/14/2026
36.66
38.57
36.66
38.36
+4.58%
1,482,726
07/13/2026
36.49
36.95
35.94
36.68
+0.52%
937,736
07/10/2026
36.66
37.21
36.17
36.49
-0.35%
649,634
07/09/2026
35.89
36.70
35.75
36.62
+2.40%
761,159
07/08/2026
35.49
35.86
35.40
35.76
-0.75%
712,307
07/07/2026
36.39
36.81
36.00
36.03
-0.41%
677,008
07/06/2026
35.55
36.54
35.35
36.18
+2.17%
768,809
07/02/2026
34.50
35.53
34.12
35.41
+4.24%
1,337,173
07/01/2026
34.58
34.88
33.96
33.97
-1.62%
1,191,545
06/30/2026
34.66
35.21
34.42
34.53
-1.31%
860,947
06/29/2026
35.22
35.48
34.41
34.99
-1.63%
910,987
06/26/2026
34.78
35.64
34.78
35.57
+2.10%
2,001,867
06/25/2026
35.00
35.80
34.54
34.84
-0.03%
548,140
06/24/2026
35.53
35.60
34.64
34.85
-1.64%
612,436
06/23/2026
35.84
36.08
35.25
35.43
-1.53%
475,559
06/22/2026
35.86
36.43
35.78
35.98
+0.28%
693,647
06/18/2026
36.46
36.58
35.54
35.88
-0.77%
1,198,045
06/17/2026
36.28
37.07
36.01
36.16
-0.80%
697,184
06/16/2026
36.33
36.72
36.33
36.45
+1.08%
468,415
06/15/2026
36.45
36.80
35.94
36.06
+0.50%
448,792
06/12/2026
35.85
36.41
35.74
35.88
+1.13%
426,185
06/11/2026
34.56
35.53
34.56
35.48
+2.75%
701,693
06/10/2026
35.15
35.33
34.37
34.53
-1.96%
842,235
06/09/2026
35.15
36.14
34.87
35.22
+1.24%
1,448,428
06/08/2026
37.15
37.36
34.78
34.79
-6.45%
1,503,899
06/05/2026
37.26
37.49
36.86
37.19
-0.72%
529,712
06/04/2026
37.14
38.05
36.82
37.46
+2.52%
733,667
06/03/2026
36.87
36.88
35.75
36.54
-2.12%
599,891
06/02/2026
37.29
37.68
37.23
37.33
-0.08%
551,321
06/01/2026
37.32
37.76
37.07
37.36
-0.21%
713,421
05/29/2026
37.09
37.84
37.06
37.44
+0.51%
753,561
05/28/2026
37.81
37.98
37.01
37.25
-1.95%
787,259
05/27/2026
38.05
38.24
37.71
37.99
+0.16%
1,142,208
05/26/2026
37.86
38.10
37.69
37.93
+0.40%
444,223
05/22/2026
37.16
37.78
37.16
37.78
+1.78%
662,157
05/21/2026
36.05
37.21
36.01
37.12
+1.84%
806,745
05/20/2026
36.25
36.91
35.75
36.45
+0.72%
899,446
05/19/2026
36.59
36.59
36.00
36.19
-1.34%
588,994
05/18/2026
36.49
36.94
36.24
36.68
+0.69%
661,595
05/15/2026
36.40
36.60
36.01
36.43
-0.16%
699,443
05/15/2026
$0.77 Dividend
05/14/2026
36.62
37.03
36.29
36.49
+1.03%
778,537
05/13/2026
35.97
36.25
35.59
36.12
-0.16%
924,239
05/12/2026
36.75
36.75
35.80
36.18
-1.78%
778,475
05/11/2026
37.15
37.30
36.79
36.83
-1.08%
622,652
05/08/2026
36.83
37.29
36.53
37.23
+1.09%
480,379
05/07/2026
37.21
37.39
36.58
36.83
-0.61%
529,697
05/06/2026
37.25
37.43
36.80
37.06
+0.69%
587,487
05/05/2026
36.18
37.07
36.18
36.80
+1.98%
631,981
05/04/2026
36.53
36.94
35.97
36.09
-1.86%
858,490
05/01/2026
36.78
37.33
36.25
36.77
+0.29%
1,112,817
04/30/2026
35.73
36.86
35.73
36.67
+2.21%
1,051,734
04/29/2026
35.22
37.32
35.11
35.87
-3.17%
1,115,981
04/28/2026
37.56
37.69
36.77
37.05
-0.79%
787,725
04/28/2026
$0.87 Earnings
04/27/2026
36.95
37.59
36.83
37.34
+0.93%
622,307
04/24/2026
37.23
37.61
36.92
37.00
-0.89%
492,158
04/23/2026
37.70
37.95
36.89
37.33
-0.83%
539,586
04/22/2026
37.40
37.75
37.13
37.65
+1.34%
653,074
04/21/2026
36.86
37.77
36.64
37.15
+0.85%
768,357
04/20/2026
36.79
37.25
36.60
36.83
-0.19%
611,905
04/17/2026
36.69
37.60
36.58
36.90
+1.95%
691,222
04/16/2026
36.78
37.08
35.97
36.20
-1.68%
724,287
04/15/2026
37.16
37.47
36.61
36.81
-0.71%
1,134,736
04/14/2026
36.31
37.26
36.31
37.08
+2.57%
624,036
04/13/2026
35.78
36.16
35.26
36.15
+0.24%
655,593
04/10/2026
36.22
36.22
35.85
36.06
-0.59%
422,100
04/09/2026
35.67
36.35
35.54
36.27
+0.65%
549,072
04/08/2026
36.00
36.37
35.53
36.04
+3.60%
1,084,706
04/07/2026
35.27
35.54
34.39
34.79
-1.82%
1,492,033
04/06/2026
35.64
35.99
34.86
35.43
-1.07%
772,670
04/02/2026
35.06
35.87
34.58
35.81
+0.03%
1,063,751
04/01/2026
35.88
36.23
35.19
35.80
+0.47%
736,182
03/31/2026
35.39
36.06
34.85
35.64
+2.22%
1,037,977
03/30/2026
34.68
35.01
34.28
34.86
+1.34%
684,346
03/27/2026
35.26
35.43
34.27
34.40
-3.22%
838,093
03/26/2026
35.69
36.19
35.44
35.55
-1.12%
916,054
03/25/2026
35.48
36.09
35.29
35.95
+2.51%
629,769
03/24/2026
34.76
35.44
34.62
35.07
-0.33%
828,181
03/23/2026
36.00
36.19
35.16
35.19
+0.08%
733,224
03/20/2026
35.34
35.43
34.88
35.16
-0.47%
3,038,560
03/19/2026
35.02
35.60
34.78
35.32
+0.17%
758,623
03/18/2026
35.13
35.75
35.13
35.27
-0.74%
625,401
03/17/2026
35.31
35.81
35.31
35.53
+2.31%
704,337
03/16/2026
35.19
35.39
34.67
34.73
+0.17%
586,753
03/13/2026
34.74
35.01
34.39
34.67
+0.85%
671,949