APAM: Artisan Partners Asset Management Inc.

As of Friday, October 9th, 2026

$ 33.46

-0.19 -0.56%

Open: 33.37
High: 33.79
Low: 33.26
Volume: 853,785
Previous Close on Thursday, October 8th, 2026

$ 33.65

-0.10 -0.30%

Open: 33.50
High: 33.83
Low: 33.02
Volume: 1,409,599

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 33.37 33.79 33.26 33.46 853,785 -0.19 -0.56
2026-10-08 33.50 33.83 33.02 33.65 1,409,599 -0.10 -0.30
2026-10-07 34.69 34.86 33.39 33.75 2,738,463 -1.25 -3.57
2026-10-06 34.65 35.03 33.80 35.00 3,305,628 +0.60 +1.74
2026-10-05 34.72 34.75 33.68 34.40 1,371,418 -0.48 -1.38
2026-10-02 35.76 35.98 34.85 34.88 1,210,033 -1.32 -3.65
2026-10-01 36.00 36.73 35.70 36.20 1,246,021 +0.08 +0.22
2026-09-30 36.65 36.81 36.01 36.12 1,227,947 -0.30 -0.82
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 35.03
On 2026-10-06		 33.02
On 2026-10-08		 -1.42 -4.07 35.03
On 2026-10-06		 33.02
On 2026-10-08		 -5.74 34.05
10D 36.81
On 2026-09-30		 33.02
On 2026-10-08		 -2.70 -7.47 36.81
On 2026-09-30		 33.02
On 2026-10-08		 -10.30 34.97
20D 38.45
On 2026-09-14		 33.02
On 2026-10-08		 -4.45 -11.74 38.45
On 2026-09-14		 33.02
On 2026-10-08		 -14.12 35.69
WTD 35.03
On 2026-10-06		 33.02
On 2026-10-08		 -1.42 -4.07 35.03
On 2026-10-06		 33.02
On 2026-10-08		 -5.74 34.05
MTD 36.73
On 2026-10-01		 33.02
On 2026-10-08		 -2.66 -7.36 36.73
On 2026-10-01		 33.02
On 2026-10-08		 -10.10 34.48
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
APAM

Artisan Partners Asset Management Inc.

33.46 -0.19 -0.56 853,785