APAM: Artisan Partners Asset Management Inc.

As of Tuesday, May 19th, 2026

$ 36.19

-0.49 -1.34%

Open: 36.59
High: 36.59
Low: 36.00
Volume: 588,522
Previous Close on Monday, May 18th, 2026

$ 36.68

+0.25 +0.69%

Open: 36.49
High: 36.94
Low: 36.24
Volume: 661,595

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-19 36.59 36.59 36.00 36.19 588,522 -0.49 -1.34
2026-05-18 36.49 36.94 36.24 36.68 661,595 +0.25 +0.69
2026-05-15 36.40 36.60 36.01 36.43 699,543 -0.83 -2.23
2026-05-14 37.39 37.81 37.06 37.26 771,073 +0.38 +1.03
2026-05-13 36.73 37.01 36.35 36.88 726,142 -0.06 -0.16
2026-05-12 37.53 37.53 36.56 36.94 778,475 -0.67 -1.78
2026-05-11 37.93 38.09 37.57 37.61 53,301 -0.41 -1.08
2026-05-08 37.61 38.08 37.30 38.02 480,376 +0.41 +1.09
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 37.81
On 2026-05-14		 36.00
On 2026-05-19		 -0.75 -2.03 37.81
On 2026-05-14		 36.00
On 2026-05-19		 -4.79 36.69
10D 38.22
On 2026-05-06		 36.00
On 2026-05-19		 -1.39 -3.70 38.22
On 2026-05-06		 36.00
On 2026-05-19		 -5.81 37.15
20D 38.75
On 2026-04-23		 35.85
On 2026-04-29		 -1.74 -4.59 38.75
On 2026-04-23		 35.85
On 2026-04-29		 -7.48 37.39
WTD 36.94
On 2026-05-18		 36.00
On 2026-05-19		 -0.24 -0.66 36.94
On 2026-05-18		 36.00
On 2026-05-19		 -2.54 36.44
MTD 38.22
On 2026-05-06		 36.00
On 2026-05-19		 -1.25 -3.34 38.22
On 2026-05-06		 36.00
On 2026-05-19		 -5.81 37.19
As of Tuesday, May 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.28 -0.71 -0.25 5,237,170
KO

The Coca-Cola Company

81.92 +0.72 +0.89 16,587,240
PFE

Pfizer Inc.

25.66 +0.33 +1.30 40,991,411
VZ

Verizon Communications Inc.

47.74 +0.98 +2.10 23,144,203
VIX

CBOE Volatility Index

18.06 +0.23 +1.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,363.88 -322.24 -0.65 493,585,704
DJTA

Dow Jones Transportation Average

20,161.07 -55.67 -0.28 132,428,498
SPX

S&P 500 Index

7,353.61 -49.44 -0.67
OEX

S&P 100 Index

3,665.34 -24.78 -0.67
NDX

NASDAQ 100 Index

28,818.84 -175.52 -0.61
NYA

NYSE Composite Index

22,797.67 -102.90 -0.45
XAX

NYSE AMEX Composite Index

9,185.11 -85.13 -0.92
RUI

RUSSELL 1000 Index

3,989.64 -26.71 -0.66
RUT

Russell 2000 Index

2,747.07 -28.03 -1.01
RUA

Russell 3000 Index

4,156.40 -28.48 -0.68
VIX

CBOE Volatility Index

18.06 +0.23 +1.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.79 +0.09 +0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.12 +0.19 +0.91
 
Recent
Ticker Last Chg %Chg Volume
APAM

Artisan Partners Asset Management Inc.

36.19 -0.49 -1.34 588,522