APAM: Artisan Partners Asset Management Inc.

As of Tuesday, July 28th, 2026

$ 40.88

+0.59 +1.46%

Open: 40.33
High: 41.77
Low: 40.19
Volume: 1,147,807
Previous Close on Monday, July 27th, 2026

$ 40.29

+0.95 +2.41%

Open: 39.96
High: 40.74
Low: 39.64
Volume: 1,127,717

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-28 40.33 41.77 40.19 40.88 1,147,807 +0.59 +1.46
2026-07-27 39.96 40.74 39.64 40.29 1,127,717 +0.95 +2.41
2026-07-24 38.75 39.53 38.68 39.34 488,578 +0.82 +2.13
2026-07-23 38.61 38.94 38.48 38.52 87,095 -0.46 -1.18
2026-07-22 39.25 39.69 38.83 38.98 608,116 -0.23 -0.59
2026-07-21 38.48 39.43 38.48 39.21 1,014,068 +0.74 +1.92
2026-07-20 38.44 38.67 38.07 38.47 626,504 -0.04 -0.10
2026-07-17 38.56 39.19 38.11 38.51 839,721 -0.68 -1.74
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 41.77
On 2026-07-28		 38.48
On 2026-07-23		 1.67 4.26 39.69
On 2026-07-22		 38.48
On 2026-07-23		 -3.05 39.60
10D 41.77
On 2026-07-28		 38.07
On 2026-07-20		 2.52 6.57 40.50
On 2026-07-15		 38.07
On 2026-07-20		 -6.00 39.26
20D 41.77
On 2026-07-28		 33.96
On 2026-07-01		 5.89 16.83 40.50
On 2026-07-15		 38.07
On 2026-07-20		 -6.00 37.63
WTD 41.77
On 2026-07-28		 39.64
On 2026-07-27		 1.54 3.91 40.74
On 2026-07-27		 40.74
On 2026-07-27		 0.00 40.59
MTD 41.77
On 2026-07-28		 33.96
On 2026-07-01		 6.35 18.39 40.50
On 2026-07-15		 38.07
On 2026-07-20		 -6.00 37.80
As of Tuesday, July 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

363.59 +1.98 +0.55 3,580,675
KO

The Coca-Cola Company

88.27 +4.20 +5.00 34,690,998
PFE

Pfizer Inc.

25.25 +0.58 +2.35 49,236,920
VZ

Verizon Communications Inc.

48.19 +0.87 +1.84 29,600,728
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,747.32 +537.24 +1.03 544,574,822
DJTA

Dow Jones Transportation Average

21,889.07 -177.24 -0.80 88,080,738
SPX

S&P 500 Index

7,428.78 +15.60 +0.21
OEX

S&P 100 Index

3,645.50 +10.07 +0.28
NDX

NASDAQ 100 Index

27,763.13 -276.08 -0.98
NYA

NYSE Composite Index

24,229.67 +134.35 +0.56
XAX

NYSE AMEX Composite Index

8,285.06 -52.49 -0.63
RUI

RUSSELL 1000 Index

4,048.25 +8.69 +0.22
RUT

Russell 2000 Index

2,953.80 +5.77 +0.20
RUA

Russell 3000 Index

4,229.42 +9.05 +0.21
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.82 -0.31 -1.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.38 -1.88
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

124.78 -1.82 -1.44 663,166
ESRT

Empire State Realty Trust Inc.

5.66 +0.04 +0.71 1,224,085
M

Macy's, Inc.

25.15 +0.19 +0.76 5,175,077
APAM

Artisan Partners Asset Management Inc.

40.88 +0.59 +1.46 1,147,807