APAM: Artisan Partners Asset Management Inc.

As of Friday, August 28th, 2026

$ 43.47

-0.08 -0.18%

Open: 43.68
High: 44.27
Low: 43.45
Volume: 400,132
Previous Close on Thursday, August 27th, 2026

$ 43.55

+0.02 +0.05%

Open: 43.52
High: 44.09
Low: 43.28
Volume: 777,101

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 43.68 44.27 43.45 43.47 400,132 -0.08 -0.18
2026-08-27 43.52 44.09 43.28 43.55 777,101 +0.02 +0.05
2026-08-26 43.64 43.70 43.11 43.53 515,406 -0.11 -0.25
2026-08-25 43.09 43.65 42.59 43.64 542,494 +0.66 +1.54
2026-08-24 42.30 43.16 42.30 42.98 41,886 +0.72 +1.70
2026-08-21 42.30 42.83 41.86 42.26 622,139 +0.21 +0.50
2026-08-20 42.20 42.64 41.93 42.05 442,338 -0.45 -1.06
2026-08-19 42.01 42.76 41.92 42.50 67,013 +0.83 +1.99
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 44.27
On 2026-08-28		 42.30
On 2026-08-24		 1.21 2.86 43.16
On 2026-08-24		 43.16
On 2026-08-24		 0.00 43.43
10D 44.27
On 2026-08-28		 41.07
On 2026-08-18		 1.29 3.06 42.76
On 2026-08-19		 41.93
On 2026-08-20		 -1.94 42.71
20D 44.27
On 2026-08-28		 39.52
On 2026-08-03		 4.23 10.78 43.81
On 2026-08-07		 41.07
On 2026-08-18		 -6.25 42.62
WTD 44.27
On 2026-08-28		 42.30
On 2026-08-24		 1.21 2.86 43.16
On 2026-08-24		 43.16
On 2026-08-24		 0.00 43.43
MTD 44.27
On 2026-08-28		 39.52
On 2026-08-03		 4.23 10.78 43.81
On 2026-08-07		 41.07
On 2026-08-18		 -6.25 42.62
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,667
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,573
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,165,727
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
ASIX

AdvanSix Inc.

16.49 +0.12 +0.73 198,881
ARM

Arm Holdings plc

239.05 -16.16 -6.33 3,865,016
APAM

Artisan Partners Asset Management Inc.

43.47 -0.08 -0.18 400,132