APAM: Artisan Partners Asset Management Inc.

As of Wednesday, April 29th, 2026

$ 36.63

-1.20 -3.17%

Open: 35.96
High: 38.11
Low: 35.85
Volume: 1,115,983
Previous Close on Tuesday, April 28th, 2026

$ 37.83

-0.30 -0.79%

Open: 38.35
High: 38.49
Low: 37.55
Volume: 786,956

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 35.96 38.11 35.85 36.63 1,115,983 -1.20 -3.17
2026-04-28 38.35 38.49 37.55 37.83 786,956 -0.30 -0.79
2026-04-27 37.73 38.38 37.61 38.13 622,175 +0.35 +0.93
2026-04-24 38.02 38.40 37.70 37.78 451,749 -0.34 -0.89
2026-04-23 38.50 38.75 37.67 38.12 539,586 -0.32 -0.83
2026-04-22 38.19 38.55 37.91 38.44 653,025 +0.51 +1.34
2026-04-21 37.64 38.57 37.41 37.93 76,835 +0.32 +0.85
2026-04-20 37.57 38.04 37.37 37.61 611,755 -0.07 -0.19
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 38.75
On 2026-04-23		 35.85
On 2026-04-29		 -1.81 -4.71 38.75
On 2026-04-23		 35.85
On 2026-04-29		 -7.48 37.70
10D 38.75
On 2026-04-23		 35.85
On 2026-04-29		 -0.96 -2.55 38.75
On 2026-04-23		 35.85
On 2026-04-29		 -7.48 37.71
20D 38.75
On 2026-04-23		 35.12
On 2026-04-07		 0.24 0.66 38.75
On 2026-04-23		 35.85
On 2026-04-29		 -7.48 37.25
WTD 38.49
On 2026-04-28		 35.85
On 2026-04-29		 -1.15 -3.04 38.49
On 2026-04-28		 35.85
On 2026-04-29		 -6.86 37.53
MTD 38.75
On 2026-04-23		 35.12
On 2026-04-07		 0.24 0.66 38.75
On 2026-04-23		 35.85
On 2026-04-29		 -7.48 37.25
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
APAM

Artisan Partners Asset Management Inc.

36.63 -1.20 -3.17 1,115,983