Dark

AAMI
Acadian Asset Management Inc.
stock NYSE

Market Open

Jul 28, 2026 10:09:46 AM EDT

82.03USD-1.038%(-0.86)43,665

70.44Bid 94.12Ask 23.68Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

82.85USD-0.048%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	82.1000	82.3600	81.8700	82.0300	-0.990%	43,665	0.000%
2026-07-27	82.4400	84.4000	81.7600	82.8500	+2.436%	346,095	-0.990%
2026-07-24	81.0200	81.4100	79.3200	80.8800	+0.810%	238,651	+1.422%
2026-07-23	80.6700	81.8500	80.0400	80.2300	-2.539%	319,783	+2.244%
2026-07-22	83.1100	85.0590	81.9900	82.3200	-1.942%	329,374	-0.352%
2026-07-21	82.6800	84.9700	82.6000	83.9500	+2.191%	353,825	-2.287%
2026-07-20	83.3300	84.3099	82.0500	82.1500	-0.773%	284,417	-0.146%
2026-07-17	81.1800	83.5750	79.7500	82.7900	-0.576%	335,687	-0.918%
2026-07-16	82.4600	83.9400	81.3255	83.2700	+0.241%	492,917	-1.489%
2026-07-15	82.2300	83.2000	81.1400	83.0700	+3.039%	389,472	-1.252%
2026-07-14	78.9400	81.1720	78.9400	80.6200	+2.297%	340,956	+1.749%
2026-07-13	81.4000	81.6250	78.2100	78.8100	-3.490%	416,126	+4.086%
2026-07-10	81.3100	82.4974	81.3100	81.6600	+1.592%	430,772	+0.453%
2026-07-09	78.2800	81.0600	77.9100	80.3800	+3.864%	395,628	+2.053%
2026-07-08	77.8500	79.0000	76.9301	77.3900	-1.137%	311,154	+5.996%
2026-07-07	78.3100	79.2600	77.5400	78.2800	-1.099%	448,311	+4.790%
2026-07-06	73.8000	79.4300	72.6600	79.1500	+8.291%	729,875	+3.639%
2026-07-02	73.2900	75.1450	72.0700	73.0900	+1.542%	388,401	+12.231%
2026-07-01	71.3300	74.1900	70.9850	71.9800	+0.643%	473,978	+13.962%
2026-06-30	71.2800	71.9800	70.4800	71.5200	+0.492%	467,560	+14.695%
2026-06-29	72.6500	73.0000	69.9200	71.1700	-1.427%	447,897	+15.259%
2026-06-26	71.7900	73.0000	70.2950	72.2000	+3.483%	1,412,889	+13.615%
2026-06-25	71.3300	72.4700	69.2900	69.7700	-0.867%	741,289	+17.572%
2026-06-24	72.8900	72.9000	69.9700	70.3800	-3.602%	605,730	+16.553%
2026-06-23	71.8300	74.5400	71.8100	73.0100	-1.191%	443,063	+12.354%
2026-06-22	74.9600	75.8400	73.4000	73.8900	-1.677%	718,649	+11.016%
2026-06-18	75.8800	76.1350	69.5200	75.1500	-9.151%	2,999,677	+9.155%
2026-06-17	82.8800	85.7300	82.5900	82.7200	+0.474%	470,580	-0.834%
2026-06-16	81.3700	82.9400	80.9200	82.3300	+2.184%	396,994	-0.364%
2026-06-15	80.0400	83.8028	79.1401	80.5700	+2.585%	871,252	+1.812%
2026-06-12	77.7300	79.1500	76.9000	78.5400	+1.081%	246,343	+4.444%
2026-06-11	77.1300	79.0600	75.9800	77.7000	+2.129%	340,648	+5.573%
2026-06-10	76.4900	78.6199	75.4450	76.0800	-1.629%	257,432	+7.821%
2026-06-09	78.1100	79.0000	75.7000	77.3400	+0.402%	361,796	+6.064%
2026-06-08	76.2200	77.3800	74.7900	77.0300	+4.095%	484,532	+6.491%
2026-06-05	74.7000	75.1900	72.8700	74.0000	-2.400%	306,150	+10.851%
2026-06-04	72.5100	75.9900	72.5000	75.8200	+4.927%	327,600	+8.190%
2026-06-03	73.2500	73.2500	70.6501	72.2600	-0.605%	455,265	+13.521%
2026-06-02	72.3000	73.7900	72.2600	72.7000	+0.553%	272,576	+12.834%
2026-06-01	72.0200	73.2199	71.3701	72.3000	-0.014%	295,567	+13.458%
2026-05-29	73.0500	73.1550	71.7500	72.3100	-0.550%	409,862	+13.442%
2026-05-28	73.8500	74.0600	72.2200	72.7100	-2.403%	358,610	+12.818%
2026-05-27	75.3300	75.7700	73.5900	74.5000	-1.298%	664,046	+10.107%
2026-05-26	72.5800	76.1300	71.8001	75.4800	+5.448%	619,549	+8.678%
2026-05-22	73.5900	74.5200	71.5300	71.5800	-1.364%	529,377	+14.599%
2026-05-21	70.2700	72.6200	69.6300	72.5700	+2.039%	405,886	+13.036%
2026-05-20	68.7100	71.4700	68.0650	71.1200	+4.419%	661,489	+15.340%
2026-05-19	68.7000	69.0700	67.6900	68.1100	-1.774%	385,816	+20.438%
2026-05-18	68.8200	71.1400	68.2650	69.3400	+0.756%	348,759	+18.301%
2026-05-15	70.1500	70.6100	67.2400	68.8200	-3.370%	294,398	+19.195%
2026-05-14	70.4000	71.2400	69.5600	71.2200	+1.424%	406,055	+15.178%
2026-05-13	70.4300	71.2950	69.8800	70.2200	-0.440%	506,129	+16.819%
2026-05-12	71.7200	72.2950	69.1300	70.5300	-2.556%	290,451	+16.305%
2026-05-11	69.0500	73.1000	69.0000	72.3800	+5.464%	529,410	+13.332%
2026-05-08	67.2000	69.0000	66.3200	68.6300	+3.156%	259,280	+19.525%
2026-05-07	67.8200	68.0700	66.4100	66.5300	-2.003%	245,087	+23.298%
2026-05-06	69.1400	69.4700	67.7100	67.8900	-0.658%	269,123	+20.828%
2026-05-05	68.0100	68.3900	67.1800	68.3400	+1.170%	333,123	+20.032%
2026-05-04	65.3800	67.9700	65.3800	67.5500	+3.146%	433,022	+21.436%
2026-05-01	67.5100	68.3400	63.6700	65.4900	-2.762%	525,331	+25.256%
2026-04-30	64.9500	68.5900	62.4800	67.3500	+3.488%	574,000	+21.797%
2026-04-29	66.8600	66.8600	64.9550	65.0800	-2.735%	493,176	+26.045%
2026-04-28	67.4600	67.7100	65.7600	66.9100	-1.863%	313,064	+22.598%
2026-04-27	67.7200	68.6300	67.7200	68.1800	+0.590%	276,153	+20.314%
2026-04-24	67.1300	68.1600	66.2100	67.7800	+1.255%	209,398	+21.024%
2026-04-23	67.7200	68.4300	66.6000	66.9400	-1.079%	187,359	+22.543%
2026-04-22	66.4900	69.8700	66.4750	67.6700	+2.873%	382,688	+21.221%
2026-04-21	66.8700	67.9750	65.5950	65.7800	-1.379%	270,297	+24.704%
2026-04-20	66.6600	67.6250	66.6600	66.7000	-0.015%	238,203	+22.984%
2026-04-17	67.6900	68.8200	66.6500	66.7100	+0.452%	395,085	+22.965%
2026-04-16	66.6800	67.5750	65.9600	66.4100	-0.420%	289,533	+23.521%
2026-04-15	64.7300	66.7200	64.5500	66.6900	+2.647%	331,044	+23.002%
2026-04-14	64.0000	65.7600	63.6700	64.9700	+2.412%	403,324	+26.258%
2026-04-13	61.0600	63.4500	61.0250	63.4400	+2.438%	323,267	+29.303%
2026-04-10	61.8100	62.0700	61.0700	61.9300	+0.113%	288,001	+32.456%
2026-04-09	59.0000	62.2500	59.0000	61.8600	+4.089%	507,446	+32.606%
2026-04-08	59.1800	60.2400	58.1601	59.4300	+5.616%	554,774	+38.028%
2026-04-07	55.6400	56.7100	54.9300	56.2700	+0.500%	284,469	+45.779%
2026-04-06	55.2800	56.0350	54.7350	55.9900	+1.284%	259,060	+46.508%
2026-04-02	54.5000	55.3850	51.8500	55.2800	-1.637%	328,420	+48.390%
2026-04-01	55.5100	58.3550	55.1300	56.2000	+3.271%	519,201	+45.961%
2026-03-31	53.3100	54.4400	51.9900	54.4200	+4.093%	314,599	+50.735%
2026-03-30	53.0000	54.0300	51.9100	52.2800	+0.115%	187,211	+56.905%
2026-03-27	53.9700	54.6200	52.2100	52.2200	-4.078%	172,763	+57.085%
2026-03-26	53.2200	54.6250	53.2200	54.4400	+1.039%	230,154	+50.680%
2026-03-25	52.9100	54.0100	52.7301	53.8800	+3.735%	186,881	+52.246%
2026-03-24	51.3500	52.3300	51.2100	51.9400	-0.364%	239,337	+57.932%
2026-03-23	52.4800	53.3900	51.5900	52.1300	+2.558%	253,200	+57.357%
2026-03-20	52.1300	52.3100	50.3900	50.8300	-2.344%	568,000	+61.381%
2026-03-19	49.3100	52.0800	49.3100	52.0500	+3.665%	329,207	+57.598%
2026-03-18	50.3400	51.0000	50.1600	50.2100	-1.761%	289,601	+63.374%
2026-03-17	51.4900	52.0250	51.0000	51.1100	+0.749%	249,223	+60.497%
2026-03-16	51.0700	51.8900	50.5400	50.7300	+0.595%	214,314	+61.699%
2026-03-13	50.5900	51.4250	49.9800	50.4300	+0.278%	261,060	+62.661%
2026-03-12	49.5000	50.3000	49.0500	50.2900	-0.848%	318,317	+63.114%
2026-03-11	51.0000	51.6700	50.1300	50.7200	-1.629%	173,900	+61.731%
2026-03-10	51.7900	52.7550	50.7900	51.5600	0.000%	203,807	+59.096%
2026-03-09	50.1700	51.7300	49.2600	51.5600	+0.742%	271,456	+59.096%
2026-03-06	51.8300	51.8300	50.0900	51.1800	-4.175%	273,083	+60.277%
2026-03-05	53.9800	54.6200	52.2550	53.4100	-2.323%	365,127	+53.585%
2026-03-04	54.4300	55.1000	53.6300	54.6800	+1.673%	328,457	+50.018%
2026-03-03	52.6100	54.2900	51.1800	53.7800	-2.129%	308,118	+52.529%
2026-03-02	52.7200	55.5700	52.4050	54.9500	+2.024%	263,729	+49.281%
2026-02-27	55.2000	55.2000	52.4600	53.8600	-3.442%	442,706	+52.302%
2026-02-26	56.7700	57.0250	54.2700	55.7800	-1.152%	274,450	+47.060%
2026-02-25	55.0000	56.9700	53.9000	56.4300	+3.789%	376,376	+45.366%
2026-02-24	52.4100	54.6800	51.9700	54.3700	+3.680%	366,947	+50.874%
2026-02-23	52.7000	53.3900	51.3300	52.4400	-1.484%	364,181	+56.426%
2026-02-20	52.6200	53.2950	51.8300	53.2300	+0.643%	223,497	+54.105%
2026-02-19	52.0400	52.9300	51.2300	52.8900	+0.322%	161,660	+55.095%
2026-02-18	52.2400	53.5000	52.2400	52.7200	+1.502%	119,430	+55.596%
2026-02-17	51.9800	52.3700	51.3100	51.9400	+0.174%	179,825	+57.932%
2026-02-13	51.7800	52.2500	50.2000	51.8500	-0.879%	145,616	+58.206%
2026-02-12	52.5600	53.2700	51.0750	52.3100	+0.751%	284,058	+56.815%
2026-02-11	51.7400	52.5100	50.8000	51.9200	+0.581%	281,423	+57.993%
2026-02-10	51.7600	52.0300	50.7200	51.6200	-0.463%	257,557	+58.911%
2026-02-09	50.9700	53.0000	50.9700	51.8600	+1.726%	273,979	+58.176%
2026-02-06	49.9300	51.5200	49.3750	50.9800	+5.070%	405,193	+60.906%
2026-02-05	50.9700	51.5100	45.8500	48.5200	-7.599%	665,239	+69.064%
2026-02-04	52.1200	52.9800	50.7520	52.5100	+1.626%	414,683	+56.218%
2026-02-03	56.2000	56.2000	50.4050	51.6700	-7.484%	376,632	+58.757%
2026-02-02	55.4900	56.4600	55.0700	55.8500	+0.776%	186,969	+46.876%
2026-01-30	54.4000	56.0900	54.0500	55.4200	+0.526%	429,105	+48.015%
2026-01-29	55.6600	55.9000	54.5000	55.1300	-0.289%	238,129	+48.794%
2026-01-28	56.0800	56.2950	55.2579	55.2900	-0.504%	188,828	+48.363%
2026-01-27	55.5700	55.8200	54.9700	55.5700	+0.307%	106,298	+47.616%
2026-01-26	55.1900	55.9600	54.3650	55.4000	+0.381%	190,976	+48.069%
2026-01-23	55.2400	55.6800	54.3700	55.1900	-0.702%	310,027	+48.632%
2026-01-22	55.5300	56.2900	55.1000	55.5800	+1.202%	251,888	+47.589%
2026-01-21	54.1900	55.3800	53.8550	54.9200	+1.723%	208,497	+49.363%
2026-01-20	53.0200	54.3600	52.0000	53.9900	-0.808%	205,104	+51.936%
2026-01-16	54.6800	54.9899	53.9252	54.4300	-0.165%	190,708	+50.707%
2026-01-15	52.9900	55.1000	52.9900	54.5200	+3.375%	202,657	+50.459%
2026-01-14	52.5000	53.0300	51.5800	52.7400	+0.228%	168,825	+55.537%
2026-01-13	52.5700	53.0400	51.1200	52.6200	+0.190%	204,261	+55.891%
2026-01-12	50.7500	52.7100	49.2288	52.5200	+2.239%	207,288	+56.188%
2026-01-09	50.8800	51.6000	50.4000	51.3700	+1.023%	199,054	+59.685%
2026-01-08	48.1500	50.9700	47.8845	50.8500	+4.910%	320,829	+61.318%
2026-01-07	49.5200	49.5500	47.6500	48.4700	-2.416%	158,428	+69.239%
2026-01-06	49.0000	50.2290	48.3300	49.6700	+0.791%	247,043	+65.150%
2026-01-05	47.6000	50.9500	47.6000	49.2800	+4.010%	338,858	+66.457%
2026-01-02	46.8400	47.7700	46.4850	47.3800	+0.809%	159,097	+73.132%
2025-12-31	47.6300	47.8600	46.7500	47.0000	-1.136%	124,564	+74.532%
2025-12-30	47.8600	48.2300	47.4900	47.5400	-1.103%	119,980	+72.549%
2025-12-29	48.2300	48.4600	47.2000	48.0700	-0.641%	125,722	+70.647%
2025-12-26	48.5700	49.0000	48.2800	48.3800	-0.062%	106,198	+69.554%
2025-12-24	48.3700	48.7100	48.2300	48.4100	-0.329%	44,595	+69.448%
2025-12-23	47.7000	48.6500	47.7000	48.5700	+0.893%	366,363	+68.890%
2025-12-22	47.7000	48.4499	47.4250	48.1400	+1.262%	154,179	+70.399%
2025-12-19	47.5200	48.2033	47.3300	47.5400	-0.252%	375,743	+72.549%
2025-12-18	47.4500	48.8400	47.1700	47.6600	+1.664%	287,880	+72.115%
2025-12-17	48.0800	48.5150	46.0200	46.8800	-2.170%	259,138	+74.979%
2025-12-16	47.7500	48.7700	47.5050	47.9200	+0.546%	232,083	+71.181%
2025-12-15	48.1800	48.8400	47.2700	47.6600	-0.063%	227,070	+72.115%
2025-12-12	49.1800	49.2900	47.3200	47.6900	-3.108%	388,618	+72.007%
2025-12-11	47.7900	49.3800	47.2100	49.2200	+2.328%	351,043	+66.660%
2025-12-10	46.2600	48.7250	46.0240	48.1000	+3.575%	320,941	+70.541%
2025-12-09	45.7900	47.1350	45.6675	46.4400	+0.803%	199,605	+76.637%
2025-12-08	47.0400	47.0400	46.0400	46.0700	-1.518%	265,586	+78.055%
2025-12-05	46.0800	47.0429	45.9900	46.7800	+0.797%	301,915	+75.353%
2025-12-04	44.6400	46.7300	43.9200	46.4100	+2.882%	280,251	+76.751%
2025-12-03	43.6500	45.1800	43.5050	45.1100	+3.345%	196,828	+81.844%
2025-12-02	43.9700	44.3599	43.1730	43.6500	-0.456%	160,818	+87.927%
2025-12-01	44.3500	45.1100	43.6500	43.8500	-2.208%	215,094	+87.070%
2025-11-28	45.3400	45.4800	44.8100	44.8400	-0.709%	71,580	+82.939%
2025-11-26	44.9200	45.8850	44.8400	45.1600	+0.601%	262,788	+81.643%
2025-11-25	44.6500	45.2600	44.2200	44.8900	+1.263%	158,606	+82.736%
2025-11-24	43.1400	44.5000	42.9300	44.3300	+2.379%	225,639	+85.044%
2025-11-21	43.1600	43.9500	42.1600	43.3000	+0.604%	236,906	+89.446%
2025-11-20	43.0900	44.0000	42.6750	43.0400	+2.039%	342,409	+90.590%
2025-11-19	42.6200	42.6700	41.5600	42.1800	-0.448%	156,064	+94.476%
2025-11-18	41.9900	42.5600	41.4700	42.3700	+1.049%	212,579	+93.604%
2025-11-17	43.6200	44.1400	41.8100	41.9300	-4.487%	129,174	+95.636%
2025-11-14	42.9100	44.3100	42.4900	43.9000	+1.503%	157,925	+86.856%
2025-11-13	44.4900	44.4900	42.8150	43.2500	-2.896%	194,655	+89.665%
2025-11-12	44.1000	45.2350	44.1000	44.5400	+1.273%	247,288	+84.172%
2025-11-11	44.8800	45.5250	43.6700	43.9800	-2.742%	126,011	+86.517%
2025-11-10	45.1700	46.8800	44.5800	45.2200	+1.687%	153,284	+81.402%
2025-11-07	44.0300	44.5600	42.6100	44.4700	+1.809%	264,957	+84.461%
2025-11-06	42.8100	44.2000	42.6200	43.6800	+0.183%	259,644	+87.798%
2025-11-05	43.6900	44.3951	42.6400	43.6000	+0.996%	262,869	+88.142%
2025-11-04	45.6300	46.0050	43.0650	43.1700	-6.599%	373,966	+90.016%
2025-11-03	47.8200	48.1300	45.3401	46.2200	-3.909%	336,973	+77.477%
2025-10-31	49.2000	49.4550	47.7455	48.1000	-3.219%	353,609	+70.541%
2025-10-30	51.0000	54.9900	49.6650	49.7000	+0.893%	719,051	+65.050%
2025-10-29	49.5900	50.1650	48.5500	49.2600	-0.525%	290,265	+66.525%
2025-10-28	49.1100	50.1000	49.1100	49.5200	-0.020%	240,630	+65.650%
2025-10-27	48.1100	49.7200	47.4654	49.5300	+2.781%	261,119	+65.617%
2025-10-24	47.7900	48.3700	47.4700	48.1900	+2.227%	132,615	+70.222%
2025-10-23	47.2400	47.4600	46.7600	47.1400	-0.064%	107,387	+74.014%
2025-10-22	46.9800	47.4600	46.6800	47.1700	-0.883%	198,992	+73.903%
2025-10-21	47.1000	47.7800	46.9600	47.5900	+0.656%	107,590	+72.368%
2025-10-20	46.6100	47.6450	46.6100	47.2800	+2.006%	140,815	+73.498%
2025-10-17	45.4500	46.5800	44.5700	46.3500	+1.400%	188,926	+76.980%
2025-10-16	47.7300	47.7800	45.6900	45.7100	-3.930%	172,528	+79.457%
2025-10-15	48.2400	48.8800	47.2100	47.5800	-0.105%	210,883	+72.404%
2025-10-14	45.4000	47.7100	45.4000	47.6300	+3.341%	210,849	+72.223%
2025-10-13	44.3400	46.1699	44.2600	46.0900	+4.229%	249,635	+77.978%
2025-10-10	44.8700	45.5700	44.0050	44.2200	-0.941%	191,876	+85.504%
2025-10-09	44.1000	44.7700	43.7500	44.6400	+1.064%	214,723	+83.759%
2025-10-08	44.7500	44.7500	43.7501	44.1700	-0.652%	238,024	+85.714%
2025-10-07	44.8100	45.4099	44.2400	44.4600	-1.222%	421,382	+84.503%
2025-10-06	46.5500	46.7450	44.9600	45.0100	-2.660%	222,139	+82.248%
2025-10-03	46.3000	47.4450	45.5200	46.2400	+0.043%	230,228	+77.401%
2025-10-02	46.5100	46.8800	46.0228	46.2200	-0.043%	177,777	+77.477%
2025-10-01	47.8700	48.4651	46.2300	46.2400	-3.987%	212,077	+77.401%
2025-09-30	49.2600	49.7000	47.9350	48.1600	-1.714%	238,422	+70.328%
2025-09-29	48.8600	49.4000	48.6301	49.0000	+0.123%	189,004	+67.408%
2025-09-26	48.4100	49.3200	48.3600	48.9400	+1.852%	248,914	+67.613%
2025-09-25	47.5800	48.2300	46.8800	48.0500	+0.882%	235,992	+70.718%
2025-09-24	49.1700	49.4600	47.5540	47.6300	-1.672%	205,174	+72.223%
2025-09-23	48.8400	49.9100	48.3900	48.4400	-0.738%	222,209	+69.344%
2025-09-22	50.4600	50.4600	48.5500	48.8000	-0.123%	347,168	+68.094%
2025-09-19	49.8400	49.8400	48.7400	48.8600	-2.280%	854,468	+67.888%
2025-09-18	48.4600	50.3100	48.2800	50.0000	+3.434%	272,330	+64.060%
2025-09-17	48.6900	49.2150	48.1300	48.3400	-0.330%	196,557	+69.694%
2025-09-16	48.3000	48.8850	47.8750	48.5000	+0.269%	312,633	+69.134%
2025-09-15	48.7100	49.3050	47.8900	48.3700	-0.412%	313,556	+69.589%
2025-09-12	48.2900	48.7600	47.7400	48.5700	+0.559%	259,982	+68.890%
2025-09-11	46.8700	48.4000	46.5450	48.3000	+3.693%	418,176	+69.834%
2025-09-10	46.7500	47.0299	46.3300	46.5800	+0.086%	308,439	+76.106%
2025-09-09	45.1900	46.9400	44.7850	46.5400	+3.768%	544,481	+76.257%
2025-09-08	44.8700	45.3600	44.2900	44.8500	+0.877%	598,194	+82.899%
2025-09-05	42.6500	45.0750	42.1500	44.4600	+4.342%	954,971	+84.503%
2025-09-04	46.0200	47.0000	41.9300	42.6100	-15.103%	1,493,711	+92.513%
2025-09-03	50.3800	50.8200	49.6600	50.1900	-0.574%	313,857	+63.439%
2025-09-02	50.1100	51.2500	49.1700	50.4800	-0.961%	237,069	+62.500%
2025-08-29	51.3500	51.3500	50.1550	50.9700	-0.585%	196,381	+60.938%
2025-08-28	51.0400	51.6450	50.1497	51.2700	+1.244%	200,467	+59.996%
2025-08-27	50.9700	51.2000	49.8300	50.6400	-1.055%	268,547	+61.987%
2025-08-26	50.0600	51.2050	49.4100	51.1800	+1.891%	244,264	+60.277%
2025-08-25	48.9100	50.8250	48.7650	50.2300	+2.552%	227,246	+63.309%
2025-08-22	47.3800	49.4675	47.1996	48.9800	+3.837%	476,561	+67.477%
2025-08-21	46.6300	47.3400	45.7901	47.1700	+0.834%	132,940	+73.903%
2025-08-20	46.9900	47.2000	45.8800	46.7800	-0.827%	172,239	+75.353%
2025-08-19	48.6400	48.7250	46.6400	47.1700	-1.339%	204,360	+73.903%
2025-08-18	47.0900	48.1350	47.0900	47.8100	+1.637%	177,474	+71.575%
2025-08-15	47.2000	47.3699	46.1300	47.0400	-0.212%	325,229	+74.384%
2025-08-14	47.5300	47.8850	46.7100	47.1400	-1.689%	151,844	+74.014%
2025-08-13	47.9700	48.4500	47.1500	47.9500	+0.356%	194,881	+71.074%
2025-08-12	45.7200	47.9100	45.6950	47.7800	+5.382%	259,538	+71.683%
2025-08-11	44.6400	45.3900	44.5800	45.3400	+1.545%	209,218	+80.922%
2025-08-08	44.7200	45.2100	44.6050	44.6500	+0.790%	175,237	+83.718%
2025-08-07	45.9700	46.1800	43.8900	44.3000	-3.275%	179,970	+85.169%
2025-08-06	44.4500	45.8100	44.0000	45.8000	+2.829%	318,997	+79.105%
2025-08-05	41.1800	44.6100	40.9050	44.5400	+9.650%	437,473	+84.172%
2025-08-04	39.8200	40.8750	39.7500	40.6200	+2.628%	274,493	+101.945%
2025-08-01	40.6800	40.9720	39.1993	39.5800	-5.288%	375,127	+107.251%
2025-07-31	40.0000	42.6300	39.2000	41.7900	+5.424%	540,214	+96.291%
2025-07-30	39.7800	40.2000	39.2100	39.6400	-0.277%	303,369	+106.937%
2025-07-29	40.2700	40.2700	39.4220	39.7500	-0.276%	175,290	+106.365%
2025-07-28	39.7500	40.2500	39.6500	39.8600	-0.150%	191,434	+105.795%
2025-07-25	39.7200	39.9500	39.6200	39.9200	-0.075%	126,851	+105.486%
2025-07-24	40.0000	40.3500	39.9200	39.9500	-0.200%	144,369	+105.332%
2025-07-23	39.6600	40.2500	39.6600	40.0300	+1.316%	148,404	+104.921%
2025-07-22	39.1800	39.5900	38.6910	39.5100	+0.534%	193,099	+107.618%
2025-07-21	40.2500	40.2500	39.2800	39.3000	-1.897%	154,795	+108.728%
2025-07-18	40.1500	40.5689	39.8200	40.0600	-0.025%	220,753	+104.768%
2025-07-17	39.5300	40.4300	39.5300	40.0700	+1.110%	263,593	+104.717%
2025-07-16	39.0300	39.6300	38.4650	39.6300	+2.271%	196,823	+106.990%
2025-07-15	39.6100	39.7300	38.3800	38.7500	-2.245%	437,923	+111.690%
2025-07-14	39.4000	39.8500	39.2100	39.6400	+0.865%	427,338	+106.937%
2025-07-11	38.8100	39.3500	38.7000	39.3000	+0.486%	215,400	+108.728%
2025-07-10	37.8400	39.3400	37.8400	39.1100	+3.329%	375,188	+109.742%
2025-07-09	37.9100	38.0250	37.5450	37.8500	+0.159%	241,406	+116.724%
2025-07-08	38.0800	38.2600	37.2050	37.7900	-0.500%	399,968	+117.068%
2025-07-07	37.7100	38.3600	37.2600	37.9800	+1.064%	401,543	+115.982%
2025-07-03	36.7200	37.5800	36.6100	37.5800	+2.259%	126,371	+118.281%
2025-07-02	35.7000	36.7800	35.4850	36.7500	+2.941%	205,911	+123.211%
2025-07-01	35.0500	35.9900	34.9279	35.7000	+1.305%	249,949	+129.776%
2025-06-30	35.5000	35.8024	35.1400	35.2400	-0.057%	415,219	+132.775%
2025-06-27	34.3600	35.3300	34.3400	35.2600	+3.009%	620,173	+132.643%
2025-06-26	33.4000	34.3000	33.1600	34.2300	+2.762%	206,844	+139.644%
2025-06-25	33.0800	33.4800	32.7950	33.3100	+0.787%	242,916	+146.262%
2025-06-24	32.6600	33.1500	32.6600	33.0500	+2.132%	139,414	+148.200%
2025-06-23	31.5700	32.4100	31.4000	32.3600	+2.243%	192,420	+153.492%
2025-06-20	31.6400	31.7600	31.3700	31.6500	+0.668%	485,076	+159.179%
2025-06-18	31.2400	31.7300	31.2400	31.4400	+0.191%	133,798	+160.910%
2025-06-17	31.4600	31.6300	31.2700	31.3800	-1.009%	107,001	+161.409%
2025-06-16	31.4500	32.0850	31.3268	31.7000	+1.733%	253,167	+158.770%
2025-06-13	31.2700	31.6650	30.9800	31.1600	-1.827%	201,823	+163.254%
2025-06-12	31.3500	31.8450	31.0265	31.7400	+0.602%	163,189	+158.444%
2025-06-11	31.4500	32.2000	31.4100	31.5500	+0.318%	261,738	+160.000%
2025-06-10	31.2300	31.4800	31.0600	31.4500	+0.769%	254,684	+160.827%
2025-06-09	30.5000	31.4250	29.9200	31.2100	+2.361%	220,442	+162.832%
2025-06-06	30.5400	30.6200	30.1900	30.4900	+1.430%	265,894	+169.039%
2025-06-05	29.9500	30.1200	29.7800	30.0600	+0.200%	214,200	+172.888%
2025-06-04	29.6600	30.0900	29.2600	30.0000	+1.249%	321,464	+173.433%
2025-06-03	29.8100	29.9100	29.6200	29.6300	-0.803%	211,742	+176.848%
2025-06-02	30.0200	30.0200	29.5800	29.8700	-0.797%	161,982	+174.623%
2025-05-30	30.0500	30.1300	29.8550	30.1100	+0.200%	328,303	+172.434%
2025-05-29	30.0500	30.1700	29.9100	30.0500	+0.167%	110,274	+172.978%
2025-05-28	30.3100	30.4900	29.9600	30.0000	-1.121%	144,226	+173.433%
2025-05-27	29.6800	30.3600	29.5151	30.3400	+3.797%	180,252	+170.369%
2025-05-23	28.9800	29.4250	28.9800	29.2300	-0.747%	241,373	+180.636%
2025-05-22	29.5000	29.6850	29.3922	29.4500	-0.305%	222,720	+178.540%
2025-05-21	29.7300	29.9500	29.5000	29.5400	-1.893%	207,117	+177.691%
2025-05-20	30.0600	30.3200	29.9000	30.1100	-0.364%	188,067	+172.434%
2025-05-19	29.7700	30.2900	29.7250	30.2200	-0.066%	282,158	+171.443%
2025-05-16	30.5200	30.5500	29.8400	30.2400	-0.852%	761,499	+171.263%
2025-05-15	30.5600	30.6266	30.2350	30.5000	+0.494%	281,353	+168.951%
2025-05-14	30.3000	30.5900	30.1550	30.3500	-0.296%	305,799	+170.280%
2025-05-13	30.2800	30.6900	30.1700	30.4400	+1.197%	251,316	+169.481%
2025-05-12	30.2700	30.7500	29.9800	30.0800	+2.383%	286,753	+172.706%
2025-05-09	29.7100	29.8100	29.0900	29.3800	-0.407%	193,957	+179.204%
2025-05-08	29.0500	29.9050	28.6750	29.5000	+2.182%	232,270	+178.068%
2025-05-07	28.9400	29.5100	28.7400	28.8700	-0.242%	358,340	+184.136%
2025-05-06	28.2200	29.4600	28.1450	28.9400	+3.136%	462,507	+183.449%
2025-05-05	27.5200	28.4500	27.4900	28.0600	+0.790%	249,241	+192.338%
2025-05-02	28.4100	28.4100	27.3550	27.8400	-1.277%	233,129	+194.648%
2025-05-01	27.0900	29.0000	26.9200	28.2000	+4.677%	382,933	+190.887%
2025-04-30	26.4900	27.0100	26.3100	26.9400	+0.937%	348,041	+204.491%
2025-04-29	26.9100	26.9600	26.5800	26.6900	-0.818%	262,703	+207.344%
2025-04-28	26.9200	27.2200	26.5450	26.9100	-0.074%	159,747	+204.831%
2025-04-25	26.7600	27.0350	26.5400	26.9300	-0.111%	122,344	+204.605%
2025-04-24	26.4700	27.1700	26.2151	26.9600	+1.813%	171,776	+204.266%
2025-04-23	26.9200	27.4400	26.2700	26.4800	+0.227%	292,673	+209.781%
2025-04-22	25.6800	26.5650	25.6800	26.4200	+3.934%	340,584	+210.484%
2025-04-21	26.3100	26.5650	24.9850	25.4200	-4.544%	339,524	+222.699%
2025-04-17	26.5400	26.8700	26.5200	26.6300	-0.038%	143,591	+208.036%
2025-04-16	26.2800	26.7400	26.1934	26.6400	+0.415%	231,451	+207.920%
2025-04-15	26.8000	27.0873	26.4700	26.5300	-0.450%	133,215	+209.197%
2025-04-14	26.4000	26.9200	26.3700	26.6500	+1.795%	346,516	+207.805%
2025-04-11	25.3700	26.3050	25.1200	26.1800	+1.670%	270,571	+213.331%
2025-04-10	25.2200	26.2650	24.9900	25.7500	-1.303%	352,867	+218.563%
2025-04-09	23.0600	26.5150	23.0600	26.0900	+11.782%	413,184	+214.412%
2025-04-08	24.2700	25.3600	22.9950	23.3400	0.000%	479,233	+251.457%
2025-04-07	22.6800	25.2100	22.6000	23.3400	+1.655%	502,192	+251.457%
2025-04-04	23.3300	23.8150	22.6500	22.9600	-5.320%	325,986	+257.274%
2025-04-03	25.4000	25.8900	24.2000	24.2500	-8.766%	296,281	+238.268%
2025-04-02	25.9200	26.6350	25.9200	26.5800	+0.911%	226,334	+208.616%
2025-04-01	25.7900	26.6250	25.7250	26.3400	+1.856%	290,463	+211.427%
2025-03-31	25.5200	26.0500	25.4550	25.8600	0.000%	482,576	+217.208%
2025-03-28	26.7100	26.7600	25.6700	25.8600	-2.928%	226,411	+217.208%
2025-03-27	26.6100	26.8100	26.4100	26.6400	+0.113%	251,371	+207.920%
2025-03-26	26.8300	26.9532	26.4300	26.6100	-0.150%	197,038	+208.268%
2025-03-25	26.4400	26.6900	26.3000	26.6500	+0.377%	234,064	+207.805%
2025-03-24	25.8800	26.7500	25.8800	26.5500	+3.995%	191,040	+208.964%
2025-03-21	25.8000	26.0400	25.3500	25.5300	-1.732%	467,911	+221.308%
2025-03-20	25.6800	26.5050	25.5644	25.9800	0.000%	178,140	+215.743%
2025-03-19	25.3000	26.3050	25.3000	25.9800	+2.485%	243,070	+215.743%
2025-03-18	24.8000	25.5200	24.7600	25.3500	+1.077%	206,559	+223.590%
2025-03-17	24.3500	25.1200	24.3500	25.0800	+2.034%	191,861	+227.073%
2025-03-14	24.0500	24.6400	24.0100	24.5800	+2.716%	183,197	+233.727%
2025-03-13	23.8800	24.2250	23.6950	23.9300	+0.504%	215,846	+242.791%
2025-03-12	24.0300	24.2600	23.5100	23.8100	-0.585%	174,184	+244.519%
2025-03-11	23.7500	24.4299	23.3800	23.9500	+1.311%	250,196	+242.505%
2025-03-10	23.7100	24.1750	23.3900	23.6400	-2.475%	202,478	+246.997%
2025-03-07	24.0600	24.4400	23.5900	24.2400	+0.331%	229,837	+238.408%
2025-03-06	23.3200	24.5800	23.3200	24.1600	+2.027%	257,563	+239.528%
2025-03-05	23.5800	23.8300	23.2100	23.6800	+0.680%	186,805	+246.410%
2025-03-04	24.2500	24.2500	23.3200	23.5200	-4.468%	174,732	+248.767%
2025-03-03	24.6700	25.0900	24.4000	24.6200	-0.162%	223,566	+233.184%
2025-02-28	24.5100	25.0000	24.3900	24.6600	+0.900%	167,159	+232.644%
2025-02-27	24.6100	24.9261	24.2700	24.4400	-0.771%	131,557	+235.638%
2025-02-26	25.0500	25.2300	24.4800	24.6300	-1.716%	156,282	+233.049%
2025-02-25	25.1800	25.3200	24.7500	25.0600	+0.521%	95,768	+227.334%
2025-02-24	25.7800	25.8668	24.9200	24.9300	-3.034%	97,766	+229.041%
2025-02-21	26.2000	26.2750	25.4700	25.7100	-0.810%	165,199	+219.059%
2025-02-20	25.9700	26.3150	25.8700	25.9200	-1.182%	158,995	+216.474%
2025-02-19	26.0600	26.4250	25.9589	26.2300	-0.342%	119,563	+212.734%
2025-02-18	25.6400	26.3700	25.5100	26.3200	+2.452%	132,754	+211.664%
2025-02-14	25.7100	25.7900	25.4800	25.6900	+0.234%	87,627	+219.307%
2025-02-13	25.4600	25.6600	25.1500	25.6300	+1.706%	135,825	+220.055%
2025-02-12	25.8800	25.8800	24.9400	25.2000	-4.545%	203,642	+225.516%
2025-02-11	24.9700	26.4200	24.9700	26.4000	+5.305%	176,718	+210.720%
2025-02-10	25.3100	25.4400	24.8500	25.0700	-0.595%	175,848	+227.204%
2025-02-07	24.8600	25.3800	24.8600	25.2200	+0.079%	202,832	+225.258%
2025-02-06	25.6200	25.9800	24.8700	25.2000	+4.348%	160,573	+225.516%
2025-02-05	23.8200	24.2100	23.7050	24.1500	+1.641%	145,476	+239.669%

.dark-mode .P94h9n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P94h9n{ color: #333333; background-color: white; border: 2px solid #333333; }AAMIAcadian Asset Management Inc.stock NYSE

AAMI
Acadian Asset Management Inc.
stock NYSE