APAM: Artisan Partners Asset Management Inc.

As of Friday, February 6th, 2026

$ 45.12

+0.81 +1.83%

Open: 44.37
High: 45.39
Low: 44.01
Volume: 603,256
Previous Close on Thursday, February 5th, 2026

$ 44.31

+0.34 +0.77%

Open: 44.14
High: 44.95
Low: 43.65
Volume: 901,772

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 44.37 45.39 44.01 45.12 603,256 +0.81 +1.83
2026-02-05 44.14 44.95 43.65 44.31 901,772 +0.34 +0.77
2026-02-04 46.00 46.19 42.51 43.97 1,001,757 -0.58 -1.30
2026-02-03 44.99 45.77 43.50 44.55 830,206 -0.88 -1.94
2026-02-02 44.47 45.46 44.11 45.43 775,915 +0.91 +2.04
2026-01-30 43.25 44.68 43.19 44.52 807,689 +1.05 +2.42
2026-01-29 44.47 44.83 43.06 43.47 1,090,458 -0.76 -1.72
2026-01-28 43.95 44.39 43.28 44.23 523,775 +0.42 +0.96
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 46.19
On 2026-02-04		 42.51
On 2026-02-04		 0.60 1.35 46.19
On 2026-02-04		 43.65
On 2026-02-05		 -5.49 44.68
10D 46.19
On 2026-02-04		 42.51
On 2026-02-04		 2.03 4.71 46.19
On 2026-02-04		 43.65
On 2026-02-05		 -5.49 44.30
20D 46.19
On 2026-02-04		 42.27
On 2026-01-14		 1.57 3.61 46.19
On 2026-02-04		 43.65
On 2026-02-05		 -5.49 44.00
WTD 46.19
On 2026-02-04		 42.51
On 2026-02-04		 0.60 1.35 46.19
On 2026-02-04		 43.65
On 2026-02-05		 -5.49 44.68
MTD 46.19
On 2026-02-04		 42.51
On 2026-02-04		 0.60 1.35 46.19
On 2026-02-04		 43.65
On 2026-02-05		 -5.49 44.68
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

173.16 -0.56 -0.32 149,777
BFS

Saul Centers Inc.

34.63 -0.11 -0.32 78,002
APAM

Artisan Partners Asset Management Inc.

45.12 +0.81 +1.83 603,256