APAM: Artisan Partners Asset Management Inc.

As of Friday, September 18th, 2026

$ 36.68

+0.15 +0.41%

Open: 36.42
High: 36.72
Low: 36.33
Volume: 1,857,744
Previous Close on Thursday, September 17th, 2026

$ 36.53

+0.20 +0.55%

Open: 36.69
High: 37.00
Low: 36.35
Volume: 744,104

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 36.42 36.72 36.33 36.68 1,857,744 +0.15 +0.41
2026-09-17 36.69 37.00 36.35 36.53 744,104 +0.20 +0.55
2026-09-16 36.78 37.19 35.81 36.33 712,345 -0.40 -1.09
2026-09-15 37.39 37.45 36.62 36.73 706,463 -0.76 -2.03
2026-09-14 38.00 38.45 37.33 37.49 592,921 -0.42 -1.11
2026-09-11 40.04 40.13 37.50 37.91 1,134,311 -1.79 -4.51
2026-09-10 40.03 40.37 39.55 39.70 463,312 -0.51 -1.27
2026-09-09 41.16 41.16 40.18 40.21 679,585 -0.85 -2.07
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 38.45
On 2026-09-14		 35.81
On 2026-09-16		 -1.23 -3.24 38.45
On 2026-09-14		 35.81
On 2026-09-16		 -6.87 36.75
10D 41.62
On 2026-09-04		 35.81
On 2026-09-16		 -4.47 -10.86 41.62
On 2026-09-04		 35.81
On 2026-09-16		 -13.96 38.42
20D 44.27
On 2026-08-28		 35.81
On 2026-09-16		 -5.37 -12.77 44.27
On 2026-08-28		 35.81
On 2026-09-16		 -19.11 40.51
WTD 38.45
On 2026-09-14		 35.81
On 2026-09-16		 -1.23 -3.24 38.45
On 2026-09-14		 35.81
On 2026-09-16		 -6.87 36.75
MTD 43.12
On 2026-09-01		 35.81
On 2026-09-16		 -5.89 -13.84 43.12
On 2026-09-01		 35.81
On 2026-09-16		 -16.95 39.09
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
APAM

Artisan Partners Asset Management Inc.

36.68 +0.15 +0.41 1,857,744