APAM: Artisan Partners Asset Management Inc.

As of Friday, July 25th, 2025

$ 46.65

+0.15 +0.32%

Open: 46.80
High: 46.81
Low: 46.24
Volume: 308,018
Previous Close on Thursday, July 24th, 2025

$ 46.50

-0.40 -0.85%

Open: 46.90
High: 47.02
Low: 46.50
Volume: 436,246

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 46.80 46.81 46.24 46.65 308,018 +0.15 +0.32
2025-07-24 46.90 47.02 46.50 46.50 436,246 -0.40 -0.85
2025-07-23 46.33 46.95 46.10 46.90 480,151 +0.69 +1.49
2025-07-22 45.28 46.45 45.15 46.21 825,033 +0.95 +2.10
2025-07-21 46.45 46.64 45.19 45.26 668,712 -1.09 -2.35
2025-07-18 47.09 47.16 46.14 46.35 700,353 -0.42 -0.90
2025-07-17 46.29 47.23 46.29 46.77 648,375 +0.39 +0.84
2025-07-16 45.84 46.54 45.34 46.38 381,645 +0.97 +2.14
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 47.02
On 2025-07-24		 45.15
On 2025-07-22		 0.30 0.65 46.64
On 2025-07-21		 45.15
On 2025-07-22		 -3.18 46.30
10D 47.23
On 2025-07-17		 45.15
On 2025-07-22		 -0.24 -0.51 47.23
On 2025-07-17		 45.15
On 2025-07-22		 -4.40 46.33
20D 48.50
On 2025-07-10		 44.07
On 2025-06-30		 2.12 4.76 48.50
On 2025-07-10		 45.15
On 2025-07-22		 -6.91 46.30
WTD 47.02
On 2025-07-24		 45.15
On 2025-07-22		 0.30 0.65 46.64
On 2025-07-21		 45.15
On 2025-07-22		 -3.18 46.30
MTD 48.50
On 2025-07-10		 44.18
On 2025-07-01		 2.32 5.23 48.50
On 2025-07-10		 45.15
On 2025-07-22		 -6.91 46.51
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
APAM

Artisan Partners Asset Management Inc.

46.65 +0.15 +0.32 308,018