APAM: Artisan Partners Asset Management Inc.

As of Friday, January 16th, 2026

$ 44.31

-0.12 -0.27%

Open: 44.60
High: 44.75
Low: 44.09
Volume: 42,619
Previous Close on Thursday, January 15th, 2026

$ 44.43

+1.21 +2.80%

Open: 43.47
High: 44.77
Low: 43.42
Volume: 391,764

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 44.60 44.75 44.09 44.31 42,619 -0.12 -0.27
2026-01-15 43.47 44.77 43.42 44.43 391,764 +1.21 +2.80
2026-01-14 42.48 43.34 42.27 43.22 358,648 +0.34 +0.79
2026-01-13 43.74 43.82 42.37 42.88 306,167 -1.11 -2.52
2026-01-12 43.91 44.14 43.63 43.99 306,196 -0.33 -0.74
2026-01-09 43.69 44.38 43.32 44.32 396,344 +0.77 +1.77
2026-01-08 42.31 43.66 42.22 43.55 467,864 +1.04 +2.45
2026-01-07 43.30 43.32 42.22 42.51 378,483 -0.76 -1.76
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 44.77
On 2026-01-15		 42.27
On 2026-01-14		 -0.01 -0.02 44.14
On 2026-01-12		 42.27
On 2026-01-14		 -4.24 43.77
10D 44.77
On 2026-01-15		 41.16
On 2026-01-05		 2.90 7.00 44.38
On 2026-01-09		 42.27
On 2026-01-14		 -4.75 43.48
20D 44.77
On 2026-01-15		 40.36
On 2026-01-02		 2.72 6.54 44.38
On 2026-01-09		 42.27
On 2026-01-14		 -4.75 42.49
WTD 44.77
On 2026-01-15		 42.27
On 2026-01-14		 -0.01 -0.02 44.14
On 2026-01-12		 42.27
On 2026-01-14		 -4.24 43.77
MTD 44.77
On 2026-01-15		 40.36
On 2026-01-02		 3.57 8.76 44.38
On 2026-01-09		 42.27
On 2026-01-14		 -4.75 43.30
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
BLFS

BioLife Solutions Inc.

24.42 -0.05 -0.20 328,105
APAM

Artisan Partners Asset Management Inc.

44.31 -0.12 -0.27 42,619