Artisan Partners Asset Stock Price History
| APAM Stock | USD 46.35 0.42 0.90% |
Below is the normalized historical share price chart for Artisan Partners Asset extending back to March 07, 2013. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Artisan Partners stands at 46.35, as last reported on the 21st of July, with the highest price reaching 47.16 and the lowest price hitting 46.14 during the day.
If you're considering investing in Artisan Stock, it is important to understand the factors that can impact its price. Artisan Partners appears to be very steady, given 3 months investment horizon. Artisan Partners Asset secures Sharpe Ratio (or Efficiency) of 0.29, which signifies that the company had a 0.29 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Artisan Partners Asset, which you can use to evaluate the volatility of the firm. Please makes use of Artisan Partners' Downside Deviation of 1.44, risk adjusted performance of 0.2458, and Mean Deviation of 1.33 to double-check if our risk estimates are consistent with your expectations. At this time, Artisan Partners' Total Stockholder Equity is very stable compared to the past year. As of the 21st of July 2025, Common Stock is likely to grow to about 842.1 K, while Liabilities And Stockholders Equity is likely to drop about 1 B. . As of the 21st of July 2025, Price To Sales Ratio is likely to grow to 3.21. Also, Price Earnings Ratio is likely to grow to 11.29. Artisan Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 7th of March 2013 | 200 Day MA 42.9581 | 50 Day MA 43.278 | Beta 1.668 |
Sharpe Ratio = 0.2874
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | APAM | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.6 actual daily | 14 86% of assets are more volatile |
Expected Return
| 0.46 actual daily | 9 91% of assets have higher returns |
Risk-Adjusted Return
| 0.29 actual daily | 22 78% of assets perform better |
Based on monthly moving average Artisan Partners is performing at about 22% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Artisan Partners by adding it to a well-diversified portfolio.
Price Book 9.1561 | Enterprise Value Ebitda 7.379 | Price Sales 2.9027 | Shares Float 63.2 M | Dividend Share 3.05 |
Artisan Partners Stock Price History Chart
There are several ways to analyze Artisan Stock price data. The simplest method is using a basic Artisan candlestick price chart, which shows Artisan Partners price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 10, 2025 | 48.12 |
| Lowest Price | April 30, 2025 | 36.41 |
Artisan Partners July 21, 2025 Stock Price Synopsis
Various analyses of Artisan Partners' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Artisan Stock. It can be used to describe the percentage change in the price of Artisan Partners from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Artisan Stock.| Artisan Partners Price Action Indicator | (0.51) | |
| Artisan Partners Price Daily Balance Of Power | (0.41) | |
| Artisan Partners Price Rate Of Daily Change | 0.99 |
Artisan Partners July 21, 2025 Stock Price Analysis
Artisan Stock Price History Data
The price series of Artisan Partners for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 14.45 with a coefficient of variation of 8.92. The prices are distributed with arithmetic mean of 41.53. The median price for the last 90 days is 41.94. The company issued dividends on 2025-05-16.| Open | High | Low | Close | Volume | ||
07/21/2025 | 46.77 | 47.16 | 46.14 | 46.35 | ||
07/21/2025 | 46.77 | 47.16 | 46.14 | 46.35 | ||
07/18/2025 | 47.09 | 47.16 | 46.14 | 46.35 | 700,400 | |
| 07/17/2025 | 46.29 | 47.23 | 46.29 | 46.77 | 648,495 | |
07/16/2025 | 45.84 | 46.54 | 45.34 | 46.38 | 381,645 | |
| 07/15/2025 | 46.70 | 46.84 | 45.20 | 45.41 | 610,871 | |
07/14/2025 | 46.80 | 46.99 | 46.25 | 46.82 | 613,078 | |
| 07/11/2025 | 48.12 | 48.12 | 46.50 | 46.89 | 947,845 | |
| 07/10/2025 | 47.50 | 48.50 | 47.30 | 48.12 | 706,616 | |
| 07/09/2025 | 46.95 | 47.34 | 46.65 | 47.34 | 341,091 | |
07/08/2025 | 46.61 | 46.84 | 46.26 | 46.65 | 395,806 | |
07/07/2025 | 46.35 | 47.09 | 45.93 | 46.42 | 669,900 | |
07/03/2025 | 46.79 | 46.91 | 46.21 | 46.49 | 298,800 | |
| 07/02/2025 | 45.42 | 46.56 | 45.38 | 46.50 | 445,500 | |
07/01/2025 | 44.18 | 45.94 | 44.18 | 45.49 | 512,923 | |
06/30/2025 | 44.82 | 45.15 | 44.07 | 44.33 | 457,944 | |
06/27/2025 | 44.73 | 45.21 | 44.29 | 44.55 | 1,314,210 | |
| 06/26/2025 | 43.72 | 44.55 | 43.59 | 44.53 | 278,881 | |
06/25/2025 | 43.72 | 43.94 | 43.40 | 43.75 | 500,155 | |
06/24/2025 | 43.31 | 43.83 | 43.14 | 43.72 | 570,000 | |
06/23/2025 | 42.37 | 42.82 | 41.54 | 42.82 | 548,499 | |
06/20/2025 | 42.44 | 42.79 | 42.10 | 42.71 | 1,624,489 | |
06/18/2025 | 41.75 | 42.72 | 41.75 | 42.19 | 480,546 | |
06/17/2025 | 42.65 | 42.90 | 41.63 | 41.80 | 546,434 | |
06/16/2025 | 42.86 | 43.48 | 42.52 | 42.99 | 614,103 | |
06/13/2025 | 42.21 | 43.14 | 41.73 | 42.31 | 665,615 | |
06/12/2025 | 42.27 | 43.06 | 41.89 | 42.98 | 696,900 | |
06/11/2025 | 42.03 | 42.88 | 41.98 | 42.62 | 766,783 | |
06/10/2025 | 41.49 | 41.94 | 41.09 | 41.94 | 300,998 | |
06/09/2025 | 40.99 | 41.73 | 40.72 | 41.36 | 288,674 | |
| 06/06/2025 | 41.11 | 41.15 | 40.33 | 40.72 | 288,382 | |
06/05/2025 | 40.72 | 40.72 | 40.20 | 40.27 | 319,190 | |
06/04/2025 | 40.43 | 40.76 | 40.31 | 40.53 | 334,826 | |
| 06/03/2025 | 40.03 | 40.58 | 39.69 | 40.45 | 379,441 | |
06/02/2025 | 40.22 | 40.35 | 39.49 | 40.12 | 495,913 | |
05/30/2025 | 40.53 | 40.81 | 40.02 | 40.30 | 626,675 | |
05/29/2025 | 41.06 | 41.40 | 40.39 | 40.72 | 724,100 | |
05/28/2025 | 41.19 | 41.56 | 40.78 | 40.80 | 676,100 | |
05/27/2025 | 40.91 | 41.54 | 40.27 | 41.24 | 942,806 | |
05/23/2025 | 40.32 | 40.87 | 40.32 | 40.43 | 488,279 | |
05/22/2025 | 41.50 | 41.84 | 41.00 | 41.29 | 502,523 | |
05/21/2025 | 41.76 | 42.65 | 41.68 | 41.71 | 720,300 | |
05/20/2025 | 42.73 | 43.13 | 42.33 | 42.38 | 529,500 | |
05/19/2025 | 42.83 | 43.30 | 42.76 | 42.98 | 576,072 | |
05/16/2025 | 43.78 | 43.78 | 42.77 | 43.53 | 638,684 | |
| 05/15/2025 | 43.29 | 43.86 | 42.96 | 43.64 | 686,900 | |
05/14/2025 | 42.68 | 43.49 | 42.41 | 43.34 | 587,000 | |
05/13/2025 | 42.37 | 42.83 | 42.15 | 42.64 | 374,600 | |
05/12/2025 | 42.15 | 42.61 | 41.30 | 42.05 | 579,000 | |
05/09/2025 | 40.49 | 40.72 | 40.15 | 40.19 | 366,900 | |
05/08/2025 | 39.68 | 40.81 | 39.48 | 40.50 | 483,000 | |
05/07/2025 | 39.37 | 39.49 | 38.92 | 39.29 | 432,700 | |
05/06/2025 | 38.65 | 39.36 | 38.65 | 39.07 | 486,600 | |
05/05/2025 | 38.83 | 39.86 | 38.69 | 39.41 | 771,400 | |
05/02/2025 | 38.36 | 39.26 | 38.36 | 39.24 | 667,800 | |
05/01/2025 | 36.85 | 38.29 | 36.41 | 37.92 | 1,171,800 | |
04/30/2025 | 36.25 | 37.16 | 35.06 | 36.41 | 1,108,700 | |
04/29/2025 | 36.54 | 37.08 | 35.80 | 36.98 | 1,076,600 | |
04/28/2025 | 36.32 | 36.95 | 36.13 | 36.65 | 969,500 | |
04/25/2025 | 36.50 | 36.78 | 36.16 | 36.48 | 751,600 | |
04/24/2025 | 35.73 | 36.65 | 35.50 | 36.60 | 416,500 |
About Artisan Partners Stock history
Artisan Partners investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Artisan is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Artisan Partners Asset will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Artisan Partners stock prices may prove useful in developing a viable investing in Artisan Partners
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 64.9 M | 58.6 M | |
| Net Income Applicable To Common Shares | 211.5 M | 138.7 M |
Artisan Partners Stock Technical Analysis
Artisan Partners technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Options Analysis Now
Options AnalysisAnalyze and evaluate options and option chains as a potential hedge for your portfolios |
| All Next | Launch Module |
Artisan Partners Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Artisan Partners' price direction in advance. Along with the technical and fundamental analysis of Artisan Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Artisan to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.2458 | |||
| Jensen Alpha | 0.2583 | |||
| Total Risk Alpha | 0.1892 | |||
| Sortino Ratio | 0.2042 | |||
| Treynor Ratio | 0.3338 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Artisan Partners Asset. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in nation. You can also try the Portfolio Diagnostics module to use generated alerts and portfolio events aggregator to diagnose current holdings.
Is Asset Management & Custody Banks space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Artisan Partners. If investors know Artisan will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Artisan Partners listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.02) | Dividend Share 3.05 | Earnings Share 3.64 | Revenue Per Share | Quarterly Revenue Growth 0.048 |
The market value of Artisan Partners Asset is measured differently than its book value, which is the value of Artisan that is recorded on the company's balance sheet. Investors also form their own opinion of Artisan Partners' value that differs from its market value or its book value, called intrinsic value, which is Artisan Partners' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Artisan Partners' market value can be influenced by many factors that don't directly affect Artisan Partners' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Artisan Partners' value and its price as these two are different measures arrived at by different means. Investors typically determine if Artisan Partners is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Artisan Partners' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.