APAM: Artisan Partners Asset Management Inc.

As of Friday, August 22nd, 2025

$ 46.72

+1.78 +3.96%

Open: 45.14
High: 46.78
Low: 45.14
Volume: 433,512
Previous Close on Thursday, August 21st, 2025

$ 44.94

-0.24 -0.53%

Open: 45.06
High: 45.17
Low: 44.60
Volume: 388,441

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 45.14 46.78 45.14 46.72 433,512 +1.78 +3.96
2025-08-21 45.06 45.17 44.60 44.94 388,441 -0.24 -0.53
2025-08-20 45.63 45.69 44.88 45.18 447,873 -0.37 -0.81
2025-08-19 46.05 46.27 45.51 45.55 394,523 -0.55 -1.19
2025-08-18 46.32 46.59 45.86 46.10 348,354 -0.29 -0.63
2025-08-15 47.22 47.29 46.08 46.39 638,105 -1.40 -2.93
2025-08-14 47.79 47.98 47.46 47.79 531,921 -0.55 -1.14
2025-08-13 47.82 48.46 47.72 48.34 455,320 +0.78 +1.64
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 46.78
On 2025-08-22		 44.60
On 2025-08-21		 0.33 0.71 46.59
On 2025-08-18		 44.60
On 2025-08-21		 -4.26 45.70
10D 48.46
On 2025-08-13		 44.60
On 2025-08-21		 0.62 1.34 48.46
On 2025-08-13		 44.60
On 2025-08-21		 -7.97 46.52
20D 48.46
On 2025-08-13		 43.59
On 2025-08-01		 0.07 0.15 48.46
On 2025-08-13		 44.60
On 2025-08-21		 -7.97 46.15
WTD 46.78
On 2025-08-22		 44.60
On 2025-08-21		 0.33 0.71 46.59
On 2025-08-18		 44.60
On 2025-08-21		 -4.26 45.70
MTD 48.46
On 2025-08-13		 43.59
On 2025-08-01		 1.47 3.25 48.46
On 2025-08-13		 44.60
On 2025-08-21		 -7.97 46.31
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BFS

Saul Centers Inc.

34.00 +0.88 +2.66 77,344
INSP

Inspire Medical Systems Inc.

95.99 +4.37 +4.77 534,720
CALM

Cal-Maine Foods Inc.

116.04 +2.79 +2.46 727,226
LDOS

Leidos Holdings Inc.

181.74 +1.30 +0.72 608,897
APAM

Artisan Partners Asset Management Inc.

46.72 +1.78 +3.96 433,512