APAM: Artisan Partners Asset Management Inc.

As of Monday, December 29th, 2025

$ 41.70

-0.12 -0.29%

Open: 41.84
High: 42.04
Low: 41.41
Volume: 501,664
Previous Close on Friday, December 26th, 2025

$ 41.82

+0.08 +0.19%

Open: 41.88
High: 41.95
Low: 41.57
Volume: 251,631

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 41.84 42.04 41.41 41.70 501,664 -0.12 -0.29
2025-12-26 41.88 41.95 41.57 41.82 251,631 +0.08 +0.19
2025-12-24 41.80 41.83 41.50 41.74 117,192 +0.12 +0.29
2025-12-23 41.82 42.13 41.58 41.62 308,843 -0.21 -0.50
2025-12-22 41.55 42.01 41.27 41.83 448,822 +0.34 +0.82
2025-12-19 41.56 41.59 41.15 41.49 960,019 -0.16 -0.38
2025-12-18 41.93 42.28 41.47 41.65 451,496 +0.06 +0.14
2025-12-17 41.69 42.43 41.49 41.59 528,117 +0.01 +0.02
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 42.13
On 2025-12-23		 41.27
On 2025-12-22		 0.21 0.51 42.13
On 2025-12-23		 41.41
On 2025-12-29		 -1.70 41.74
10D 42.43
On 2025-12-17		 41.15
On 2025-12-19		 0.21 0.51 42.43
On 2025-12-17		 41.15
On 2025-12-19		 -3.03 41.65
20D 43.06
On 2025-12-05		 39.94
On 2025-12-10		 0.22 0.53 43.06
On 2025-12-05		 39.94
On 2025-12-10		 -7.23 41.70
WTD 42.04
On 2025-12-29		 41.41
On 2025-12-29		 -0.12 -0.29 -- -- -- 41.70
MTD 43.06
On 2025-12-05		 39.94
On 2025-12-10		 0.22 0.53 43.06
On 2025-12-05		 39.94
On 2025-12-10		 -7.23 41.70
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
HTZ

Hertz Global Holdings Inc.

5.28 -0.08 -1.49 4,607,671
CASH

Pathward Financial Inc.

73.03 -0.41 -0.56 98,239
RF

Regions Financial Corporation

27.55 -0.24 -0.86 5,745,798
ARM

Arm Holdings plc

110.51 +0.24 +0.22 3,339,671
APAM

Artisan Partners Asset Management Inc.

41.70 -0.12 -0.29 501,664