APAM: Artisan Partners Asset Management Inc.

As of Tuesday, December 9th, 2025

$ 41.44

-- 0 0%

Open: 41.44
High: 41.44
Low: 41.44
Volume: N/A
Previous Close on Monday, December 8th, 2025

$ 41.44

-1.20 -2.81%

Open: 42.74
High: 42.80
Low: 41.34
Volume: 427,111

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 42.74 42.80 41.34 41.44 427,111 -1.20 -2.81
2025-12-05 42.25 43.06 42.11 42.64 45,087 +0.23 +0.54
2025-12-04 42.54 42.84 42.28 42.41 263,803 -0.09 -0.21
2025-12-03 41.72 42.67 41.61 42.50 336,389 +0.93 +2.24
2025-12-02 41.57 41.83 41.00 41.57 470,162 +0.32 +0.78
2025-12-01 41.10 41.89 40.93 41.25 601,154 -0.23 -0.55
2025-11-28 42.06 42.06 41.31 41.48 21,399 -0.34 -0.81
2025-11-26 41.64 42.55 41.60 41.82 797,206 +0.22 +0.53
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 43.06
On 2025-12-05		 41.00
On 2025-12-02		 0.19 0.46 43.06
On 2025-12-05		 41.34
On 2025-12-08		 -3.98 42.11
10D 43.06
On 2025-12-05		 40.37
On 2025-11-25		 -0.04 -0.10 43.06
On 2025-12-05		 41.34
On 2025-12-08		 -3.98 41.79
20D 45.52
On 2025-11-11		 40.32
On 2025-11-20		 -3.47 -7.73 45.52
On 2025-11-11		 40.32
On 2025-11-20		 -11.43 42.18
WTD 42.80
On 2025-12-08		 41.34
On 2025-12-08		 -1.20 -2.81 -- -- -- 41.44
MTD 43.06
On 2025-12-05		 40.93
On 2025-12-01		 -0.04 -0.10 43.06
On 2025-12-05		 41.34
On 2025-12-08		 -3.98 41.97
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.39 +0.20 +0.07 1,089,493
KO

The Coca-Cola Company

70.21 -0.05 -0.06 3,630,060
PFE

Pfizer Inc.

25.59 -0.18 -0.70 15,022,248
VZ

Verizon Communications Inc.

40.55 -0.75 -1.82 14,762,600
VIX

CBOE Volatility Index

16.57 -0.09 -0.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,821.54 +82.22 +0.17 180,441,140
DJTA

Dow Jones Transportation Average

17,140.83 +2.24 +0.01 45,821,595
SPX

S&P 500 Index

6,860.44 +13.93 +0.20
OEX

S&P 100 Index

3,444.77 +5.16 +0.15
NDX

NASDAQ 100 Index

25,683.06 +55.11 +0.22
NYA

NYSE Composite Index

21,764.07 +60.87 +0.28
XAX

NYSE AMEX Composite Index

7,124.90 +100.02 +1.42
RUI

RUSSELL 1000 Index

3,743.79 +8.19 +0.22
RUT

Russell 2000 Index

2,537.72 +16.74 +0.66
RUA

Russell 3000 Index

3,897.46 +9.28 +0.24
VIX

CBOE Volatility Index

16.57 -0.09 -0.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.08 -0.36
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 -0.04 -0.20
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,961.51 +20.00 +0.17
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

147.36 0.00 0.00
APAM

Artisan Partners Asset Management Inc.

41.44 0.00 0.00