APAM: Artisan Partners Asset Management Inc.

As of Friday, September 12th, 2025

$ 46.34

-0.82 -1.74%

Open: 46.77
High: 47.06
Low: 46.25
Volume: 334,013
Previous Close on Thursday, September 11th, 2025

$ 47.16

+0.74 +1.59%

Open: 46.89
High: 47.50
Low: 46.37
Volume: 591,243

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 46.77 47.06 46.25 46.34 334,011 -0.82 -1.74
2025-09-11 46.89 47.50 46.37 47.16 591,243 +0.74 +1.59
2025-09-10 46.37 46.65 45.86 46.42 541,093 -0.07 -0.15
2025-09-09 46.30 46.86 46.17 46.49 394,481 -0.15 -0.32
2025-09-08 46.25 46.71 45.85 46.64 410,674 +0.34 +0.73
2025-09-05 47.00 47.32 45.73 46.30 406,244 -0.69 -1.47
2025-09-04 46.29 46.99 46.29 46.99 333,851 +0.96 +2.09
2025-09-03 46.07 46.44 45.55 46.03 373,505 -0.28 -0.60
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 47.50
On 2025-09-11		 45.85
On 2025-09-08		 0.04 0.09 47.50
On 2025-09-11		 46.25
On 2025-09-12		 -2.63 46.61
10D 47.50
On 2025-09-11		 45.55
On 2025-09-03		 -0.82 -1.74 47.21
On 2025-08-29		 45.55
On 2025-09-03		 -3.52 46.55
20D 47.57
On 2025-08-27		 44.60
On 2025-08-21		 -1.45 -3.03 47.29
On 2025-08-15		 44.60
On 2025-08-21		 -5.69 46.42
WTD 47.50
On 2025-09-11		 45.85
On 2025-09-08		 0.04 0.09 47.50
On 2025-09-11		 46.25
On 2025-09-12		 -2.63 46.61
MTD 47.50
On 2025-09-11		 45.55
On 2025-09-03		 -0.45 -0.96 47.32
On 2025-09-05		 45.85
On 2025-09-08		 -3.11 46.52
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BFS

Saul Centers Inc.

32.22 -0.17 -0.52 47,205
INSP

Inspire Medical Systems Inc.

80.05 -2.75 -3.32 866,163
CALM

Cal-Maine Foods Inc.

110.64 -0.37 -0.33 407,755
LDOS

Leidos Holdings Inc.

183.86 -1.27 -0.69 539,542
APAM

Artisan Partners Asset Management Inc.

46.34 -0.82 -1.74 334,013