APAM: Artisan Partners Asset Management Inc.

As of Wednesday, October 29th, 2025

$ 43.59

-0.58 -1.31%

Open: 44.94
High: 45.35
Low: 43.02
Volume: 522,868
Previous Close on Tuesday, October 28th, 2025

$ 44.17

-0.53 -1.19%

Open: 44.65
High: 44.92
Low: 44.09
Volume: 616,261

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 44.94 45.35 43.02 43.59 522,868 -0.58 -1.31
2025-10-28 44.65 44.92 44.09 44.17 616,261 -0.53 -1.19
2025-10-27 44.03 44.85 44.02 44.70 648,810 +1.15 +2.64
2025-10-24 43.86 44.13 43.21 43.55 342,160 +0.27 +0.62
2025-10-23 43.73 43.83 43.24 43.28 323,966 -0.25 -0.57
2025-10-22 43.73 44.00 43.44 43.53 404,908 -0.13 -0.30
2025-10-21 43.62 44.05 43.59 43.66 233,149 0.00 0.00
2025-10-20 43.48 44.05 43.46 43.66 271,013 +0.47 +1.09
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 45.35
On 2025-10-29		 43.02
On 2025-10-29		 0.06 0.14 43.83
On 2025-10-23		 43.83
On 2025-10-23		 0.00 43.86
10D 45.35
On 2025-10-29		 42.84
On 2025-10-17		 -0.63 -1.42 44.44
On 2025-10-16		 42.84
On 2025-10-17		 -3.61 43.70
20D 45.35
On 2025-10-29		 42.16
On 2025-10-10		 1.19 2.81 44.73
On 2025-10-14		 42.84
On 2025-10-17		 -4.24 43.63
WTD 45.35
On 2025-10-29		 43.02
On 2025-10-29		 0.04 0.09 44.85
On 2025-10-27		 44.85
On 2025-10-27		 0.00 44.15
MTD 45.35
On 2025-10-29		 42.16
On 2025-10-10		 0.19 0.44 44.73
On 2025-10-14		 42.84
On 2025-10-17		 -4.24 43.57
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
BFS

Saul Centers Inc.

29.75 -0.52 -1.72 94,479
INSP

Inspire Medical Systems Inc.

75.17 -2.00 -2.59 1,076,128
APLE

Apple Hospitality REIT Inc.

11.45 -0.07 -0.61 3,079,717
CALM

Cal-Maine Foods Inc.

87.12 -1.08 -1.22 1,095,981
APAM

Artisan Partners Asset Management Inc.

43.59 -0.58 -1.31 522,868