APAM: Artisan Partners Asset Management Inc.

As of Monday, July 14th, 2025

$ 46.89

-- 0 0%

Open: 46.89
High: 46.89
Low: 46.89
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 46.89

-1.23 -2.56%

Open: 48.12
High: 48.12
Low: 46.50
Volume: 947,998

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 48.12 48.12 46.50 46.89 947,998 -1.23 -2.56
2025-07-10 47.50 48.50 47.30 48.12 706,616 +0.78 +1.65
2025-07-09 46.95 47.34 46.65 47.34 341,093 +0.69 +1.48
2025-07-08 46.61 46.84 46.26 46.65 395,806 +0.23 +0.50
2025-07-07 46.35 47.09 45.93 46.42 669,881 -0.07 -0.15
2025-07-03 46.79 46.91 46.21 46.49 298,772 -0.01 -0.02
2025-07-02 45.42 46.56 45.38 46.50 445,511 +1.01 +2.22
2025-07-01 44.18 45.94 44.18 45.49 512,923 +1.16 +2.62
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 48.50
On 2025-07-10		 45.93
On 2025-07-07		 0.40 0.86 48.50
On 2025-07-10		 46.50
On 2025-07-11		 -4.12 47.08
10D 48.50
On 2025-07-10		 44.07
On 2025-06-30		 2.36 5.30 48.50
On 2025-07-10		 46.50
On 2025-07-11		 -4.12 46.28
20D 48.50
On 2025-07-10		 41.47
On 2025-06-23		 4.27 10.02 43.48
On 2025-06-16		 41.47
On 2025-06-23		 -4.62 44.63
WTD 48.50
On 2025-07-10		 45.93
On 2025-07-07		 0.40 0.86 48.50
On 2025-07-10		 46.50
On 2025-07-11		 -4.12 47.08
MTD 48.50
On 2025-07-10		 44.18
On 2025-07-01		 2.56 5.77 48.50
On 2025-07-10		 46.50
On 2025-07-11		 -4.12 46.74
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

260.44 +5.02 +1.97 2,311,926
KO

The Coca-Cola Company

69.75 -0.13 -0.18 4,118,878
PFE

Pfizer Inc.

25.54 -0.11 -0.43 10,547,928
VZ

Verizon Communications Inc.

41.73 +0.11 +0.25 5,992,387
VIX

CBOE Volatility Index

17.09 +0.69 +4.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,416.99 +45.48 +0.10 176,464,898
DJTA

Dow Jones Transportation Average

16,071.39 -137.47 -0.85 48,250,848
SPX

S&P 500 Index

6,264.89 +5.14 +0.08
OEX

S&P 100 Index

3,076.80 +2.99 +0.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,836.56 +55.96 +0.25
NYA

NYSE Composite Index

20,568.24 +20.57 +0.10
XAX

NYSE AMEX Composite Index

5,988.20 +23.86 +0.40
RUI

RUSSELL 1000 Index

3,429.31 +4.67 +0.14
RUT

Russell 2000 Index

2,240.27 +5.44 +0.24
RUA

Russell 3000 Index

3,564.37 +5.02 +0.14
VIX

CBOE Volatility Index

17.09 +0.69 +4.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.34 +0.11 +0.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.29 +0.20 +0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.44 +2.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,459.60 +33.25 +0.32
 
Recent
Ticker Last Chg %Chg Volume
APAM

Artisan Partners Asset Management Inc.

46.89 0.00 0.00