APAM: Artisan Partners Asset Management Inc.

As of Friday, December 12th, 2025

$ 41.49

+0.02 +0.05%

Open: 41.67
High: 41.90
Low: 41.14
Volume: 604,947
Previous Close on Thursday, December 11th, 2025

$ 41.47

+0.36 +0.88%

Open: 41.42
High: 41.75
Low: 41.20
Volume: 545,319

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 41.67 41.90 41.14 41.49 604,947 +0.02 +0.05
2025-12-11 41.42 41.75 41.20 41.47 545,319 +0.36 +0.88
2025-12-10 41.25 41.38 39.94 41.11 1,099,769 -0.54 -1.30
2025-12-09 41.36 41.73 41.20 41.65 635,065 +0.21 +0.51
2025-12-08 42.74 42.80 41.34 41.44 427,111 -1.20 -2.81
2025-12-05 42.25 43.06 42.11 42.64 45,087 +0.23 +0.54
2025-12-04 42.54 42.84 42.28 42.41 263,803 -0.09 -0.21
2025-12-03 41.72 42.67 41.61 42.50 336,389 +0.93 +2.24
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 42.80
On 2025-12-08		 39.94
On 2025-12-10		 -1.15 -2.70 42.80
On 2025-12-08		 39.94
On 2025-12-10		 -6.68 41.43
10D 43.06
On 2025-12-05		 39.94
On 2025-12-10		 0.01 0.02 43.06
On 2025-12-05		 39.94
On 2025-12-10		 -7.23 41.75
20D 43.06
On 2025-12-05		 39.94
On 2025-12-10		 -1.98 -4.55 43.06
On 2025-12-05		 39.94
On 2025-12-10		 -7.23 41.56
WTD 42.80
On 2025-12-08		 39.94
On 2025-12-10		 -1.15 -2.70 42.80
On 2025-12-08		 39.94
On 2025-12-10		 -6.68 41.43
MTD 43.06
On 2025-12-05		 39.94
On 2025-12-10		 0.01 0.02 43.06
On 2025-12-05		 39.94
On 2025-12-10		 -7.23 41.75
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
T

AT&T Inc.

24.58 +0.28 +1.15 34,081,957
XMLV

Invesco S&P MidCap Low Volatility ETF

63.18 +0.24 +0.38 20,911
SLB

Schlumberger

39.45 -0.89 -2.21 14,218,497
INSP

Inspire Medical Systems Inc.

130.68 -6.69 -4.87 1,387,420
APAM

Artisan Partners Asset Management Inc.

41.49 +0.02 +0.05 604,947