APAM: Artisan Partners Asset Management Inc.

As of Thursday, October 9th, 2025

$ 43.60

-0.22 -0.50%

Open: 43.95
High: 44.10
Low: 43.31
Volume: 391,592
Previous Close on Wednesday, October 8th, 2025

$ 43.82

+0.30 +0.69%

Open: 43.77
High: 44.32
Low: 43.34
Volume: 269,486

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 43.95 44.10 43.31 43.60 391,592 -0.22 -0.50
2025-10-08 43.77 44.32 43.34 43.82 269,486 +0.30 +0.69
2025-10-07 43.56 43.94 43.45 43.52 339,592 -0.03 -0.07
2025-10-06 44.03 44.15 43.40 43.55 321,170 -0.39 -0.89
2025-10-03 43.24 43.95 43.16 43.94 516,780 +0.91 +2.11
2025-10-02 42.37 43.08 42.28 43.03 454,490 +0.63 +1.49
2025-10-01 43.23 43.58 42.35 42.40 405,137 -1.00 -2.30
2025-09-30 43.70 43.99 42.86 43.40 318,965 -0.24 -0.55
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 44.32
On 2025-10-08		 43.16
On 2025-10-03		 0.57 1.32 44.32
On 2025-10-08		 43.31
On 2025-10-09		 -2.28 43.69
10D 44.32
On 2025-10-08		 42.28
On 2025-10-02		 -0.20 -0.46 44.28
On 2025-09-26		 42.28
On 2025-10-02		 -4.52 43.48
20D 47.06
On 2025-09-12		 42.28
On 2025-10-02		 -3.56 -7.55 47.06
On 2025-09-12		 42.28
On 2025-10-02		 -10.16 44.32
WTD 44.32
On 2025-10-08		 43.31
On 2025-10-09		 -0.34 -0.77 44.32
On 2025-10-08		 43.31
On 2025-10-09		 -2.28 43.62
MTD 44.32
On 2025-10-08		 42.28
On 2025-10-02		 0.20 0.46 43.58
On 2025-10-01		 42.28
On 2025-10-02		 -2.98 43.41
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
INSP

Inspire Medical Systems Inc.

80.14 +1.60 +2.04 1,120,554
APLE

Apple Hospitality REIT Inc.

11.47 -0.11 -0.95 2,451,775
CALM

Cal-Maine Foods Inc.

91.55 -0.57 -0.62 828,506
LDOS

Leidos Holdings Inc.

194.05 -4.18 -2.11 673,479
APAM

Artisan Partners Asset Management Inc.

43.60 -0.22 -0.50 391,592