APAM: Artisan Partners Asset Management Inc.

As of Friday, August 7th, 2026

$ 42.55

-0.50 -1.16%

Open: 43.10
High: 43.81
Low: 42.42
Volume: 1,050,213
Previous Close on Thursday, August 6th, 2026

$ 43.05

+0.27 +0.63%

Open: 42.78
High: 43.22
Low: 42.61
Volume: 715,164

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 43.10 43.81 42.42 42.55 1,050,213 -0.50 -1.16
2026-08-06 42.78 43.22 42.61 43.05 715,164 +0.27 +0.63
2026-08-05 42.77 43.31 42.58 42.78 692,298 +0.08 +0.19
2026-08-04 42.20 42.93 41.98 42.70 1,042,454 +0.59 +1.40
2026-08-03 39.55 42.22 39.52 42.11 1,199,891 +2.87 +7.31
2026-07-31 39.39 39.70 38.92 39.24 791,516 -0.42 -1.06
2026-07-30 40.39 40.44 39.59 39.66 914,787 -0.68 -1.69
2026-07-29 41.90 42.39 39.44 40.34 1,496,024 -0.54 -1.32
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 43.81
On 2026-08-07		 39.52
On 2026-08-03		 3.31 8.44 43.31
On 2026-08-05		 42.61
On 2026-08-06		 -1.62 42.64
10D 43.81
On 2026-08-07		 38.92
On 2026-07-31		 3.21 8.16 42.39
On 2026-07-29		 38.92
On 2026-07-31		 -8.19 41.36
20D 43.81
On 2026-08-07		 35.94
On 2026-07-13		 6.06 16.61 42.39
On 2026-07-29		 38.92
On 2026-07-31		 -8.19 40.01
WTD 43.81
On 2026-08-07		 39.52
On 2026-08-03		 3.31 8.44 43.31
On 2026-08-05		 42.61
On 2026-08-06		 -1.62 42.64
MTD 43.81
On 2026-08-07		 39.52
On 2026-08-03		 3.31 8.44 43.31
On 2026-08-05		 42.61
On 2026-08-06		 -1.62 42.64
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
META

Meta Platforms Inc.

592.10 +2.20 +0.37 11,042,934
BLFS

BioLife Solutions Inc.

34.66 +0.73 +2.15 655,677
APAM

Artisan Partners Asset Management Inc.

42.55 -0.50 -1.16 1,050,213