APAM | Artis Part Ass-A | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Artis Part Ass-A (APAM)

NYSE

$34.40+$1.27 (+3.82%)

Price as of Oct 22, 2026 7:30 PM EDT

$2.4B
Market Cap
-16.12%
1-Year Change
Asset Management
Industry

1 Month
-9.92%

Low Price$31.25

High Price$36.42
3 Months
-13.87%

Low Price$31.25

High Price$43.64
1 Year
-16.12%

Low Price$31.25

High Price$42.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	33.21	33.45	32.69	33.13	+0.52%	2,995,758
10/20/2026	32.10	33.06	32.03	32.96	+2.90%	1,131,775
10/19/2026	32.24	32.62	31.88	32.03	-0.81%	670,247
10/16/2026	32.92	33.19	32.03	32.29	-1.43%	760,124
10/15/2026	32.02	32.81	31.75	32.76	+3.21%	799,194
10/14/2026	31.05	31.75	31.03	31.74	+1.57%	954,233
10/13/2026	32.67	32.78	30.86	31.25	-3.64%	1,637,858
10/12/2026	32.96	33.13	31.78	32.43	-3.08%	1,407,989
10/09/2026	33.37	33.79	33.26	33.46	-0.56%	853,790
10/08/2026	33.50	33.83	33.02	33.65	-0.30%	1,429,800
10/07/2026	34.69	34.86	33.39	33.75	-3.57%	2,738,506
10/06/2026	34.65	35.03	33.80	35.00	+1.74%	3,407,182
10/05/2026	34.72	34.75	33.68	34.40	-1.38%	1,392,561
10/02/2026	35.76	35.98	34.85	34.88	-3.65%	1,210,048
10/01/2026	36.00	36.73	35.70	36.20	+0.22%	1,246,022
09/30/2026	36.65	36.81	36.01	36.12	-0.82%	1,227,950
09/29/2026	35.88	36.42	35.63	36.42	+1.65%	762,072
09/28/2026	35.81	35.84	35.30	35.83	-0.91%	1,018,687
09/25/2026	35.88	36.23	35.59	36.16	+1.06%	412,918
09/24/2026	35.60	35.89	35.20	35.78	+0.45%	602,018
09/23/2026	35.75	36.21	35.53	35.62	-0.86%	729,119
09/22/2026	37.19	37.20	35.64	35.93	-2.31%	1,282,939
09/21/2026	36.94	37.01	36.50	36.78	+0.27%	623,162
09/18/2026	36.42	36.72	36.33	36.68	+0.41%	1,858,232
09/17/2026	36.69	37.00	36.35	36.53	+0.55%	759,774
09/16/2026	36.78	37.19	35.81	36.33	-1.09%	712,376
09/15/2026	37.39	37.45	36.62	36.73	-2.03%	706,569
09/14/2026	38.00	38.45	37.33	37.49	-1.11%	606,939
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