APAM: Artisan Partners Asset Management Inc.

As of Wednesday, January 28th, 2026

$ 44.23

+0.42 +0.96%

Open: 43.95
High: 44.39
Low: 43.28
Volume: 523,775
Previous Close on Tuesday, January 27th, 2026

$ 43.81

+0.20 +0.46%

Open: 43.59
High: 43.99
Low: 43.08
Volume: 347,777

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 43.95 44.39 43.28 44.23 523,775 +0.42 +0.96
2026-01-27 43.59 43.99 43.08 43.81 347,777 +0.20 +0.46
2026-01-26 43.15 43.64 42.86 43.61 327,191 +0.52 +1.21
2026-01-23 43.64 43.80 42.78 43.09 325,012 -0.89 -2.02
2026-01-22 44.23 44.55 43.73 43.98 381,614 -0.01 -0.02
2026-01-21 43.24 44.20 43.15 43.99 442,473 +1.18 +2.76
2026-01-20 43.48 43.75 42.52 42.81 447,999 -1.50 -3.39
2026-01-16 44.60 44.75 44.09 44.31 42,619 -0.12 -0.27
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 44.55
On 2026-01-22		 42.78
On 2026-01-23		 0.24 0.55 44.55
On 2026-01-22		 42.78
On 2026-01-23		 -3.97 43.74
10D 44.77
On 2026-01-15		 42.27
On 2026-01-14		 1.35 3.15 44.77
On 2026-01-15		 42.52
On 2026-01-20		 -5.04 43.75
20D 44.77
On 2026-01-15		 40.36
On 2026-01-02		 2.53 6.07 44.77
On 2026-01-15		 42.52
On 2026-01-20		 -5.04 43.18
WTD 44.39
On 2026-01-28		 42.86
On 2026-01-26		 1.14 2.65 43.64
On 2026-01-26		 43.64
On 2026-01-26		 0.00 43.88
MTD 44.77
On 2026-01-15		 40.36
On 2026-01-02		 3.49 8.57 44.77
On 2026-01-15		 42.52
On 2026-01-20		 -5.04 43.43
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
VST

Vistra Energy Corp.

165.64 +1.38 +0.84 3,884,412
REG

Regency Centers Corporation

70.45 -0.84 -1.18 1,196,703
GL

Globe Life Inc.

138.55 +1.16 +0.84 515,129
POST

Post Holdings Inc.

97.79 -0.24 -0.24 782,804
APAM

Artisan Partners Asset Management Inc.

44.23 +0.42 +0.96 523,775