MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AAMI — Acadian Asset Management Inc.
NYSEAcadian Asset Management Inc.
$94.06
+2.35(+2.56%)
- O
- 92.12
- H
- 95.92
- L
- 90.97
- V
- 496.78K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$94.06
Period Return+270.02%
Period High$98.52
Period Low$24.99
Avg Daily Volume326.5K
Total Trading Days365
AAMI — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $92.12 | $95.92 | $90.97 | $94.06 | +$2.35 | +2.56% | 496,778 | $93.75 | $90.97 $95.92 |
| Sep 30, 2026 | $92.61 | $93.69 | $90.99 | $91.71 | $-0.77 | -0.83% | 459,966 | $92.22 | $90.99 $93.69 |
| Sep 29, 2026 | $94.61 | $94.61 | $89.41 | $92.48 | $-1.31 | -1.40% | 433,541 | $91.82 | $89.41 $94.61 |
| Sep 28, 2026 | $93.29 | $94.42 | $92.42 | $93.79 | $-0.09 | -0.10% | 363,977 | $93.69 | $92.42 $94.42 |
| Sep 25, 2026 | $93.06 | $95.89 | $93.06 | $93.88 | +$0.56 | +0.60% | 293,799 | $94.03 | $93.06 $95.89 |
| Sep 24, 2026 | $91.33 | $93.49 | $90.31 | $93.32 | +$1.81 | +1.98% | 254,600 | $92.65 | $90.31 $93.49 |
| Sep 23, 2026 | $90.73 | $92.24 | $89.79 | $91.51 | $-0.39 | -0.42% | 301,150 | $91.54 | $89.79 $92.24 |
| Sep 22, 2026 | $94.69 | $94.69 | $89.09 | $91.90 | $-2.21 | -2.35% | 404,807 | $91.54 | $89.09 $94.69 |
| Sep 21, 2026 | $92.01 | $94.51 | $91.77 | $94.11 | +$3.37 | +3.71% | 324,601 | $93.79 | $91.77 $94.51 |
| Sep 18, 2026 | $90.69 | $92.01 | $90.04 | $90.74 | +$0.20 | +0.22% | 1,272,455 | $90.81 | $90.04 $92.01 |
| Sep 17, 2026 | $91.18 | $91.50 | $90.14 | $90.54 | +$1.33 | +1.49% | 273,375 | $90.77 | $90.14 $91.50 |
| Sep 16, 2026 | $88.11 | $90.91 | $87.08 | $89.21 | +$1.73 | +1.98% | 539,636 | $89.30 | $87.08 $90.91 |
| Sep 15, 2026 | $87.96 | $88.48 | $85.60 | $87.48 | $-1.44 | -1.62% | 996,041 | $87.08 | $85.60 $88.48 |
| Sep 14, 2026 | $90.46 | $91.68 | $87.55 | $88.92 | $-2.10 | -2.31% | 358,489 | $89.16 | $87.55 $91.68 |
| Sep 11, 2026 | $93.65 | $94.06 | $90.88 | $91.02 | $-1.03 | -1.12% | 267,525 | $91.62 | $90.88 $94.06 |
| Sep 10, 2026 | $91.81 | $93.99 | $91.57 | $92.05 | $-0.45 | -0.49% | 276,924 | $92.48 | $91.57 $93.99 |
| Sep 9, 2026 | $91.89 | $93.60 | $90.84 | $92.50 | +$0.35 | +0.38% | 316,305 | $92.73 | $90.84 $93.60 |
| Sep 8, 2026 | $93.71 | $94.65 | $91.77 | $92.15 | $-1.43 | -1.53% | 427,222 | $92.74 | $91.77 $94.65 |
| Sep 4, 2026 | $90.58 | $93.67 | $90.32 | $93.58 | +$1.34 | +1.45% | 385,394 | $93.28 | $90.32 $93.67 |
| Sep 3, 2026 | $91.01 | $92.78 | $90.81 | $92.24 | +$2.23 | +2.48% | 458,483 | $92.18 | $90.81 $92.78 |
| Sep 2, 2026 | $90.28 | $92.69 | $89.38 | $90.01 | $-0.07 | -0.08% | 508,038 | $90.44 | $89.38 $92.69 |
| Sep 1, 2026 | $93.50 | $94.47 | $89.90 | $90.08 | $-4.12 | -4.37% | 476,334 | $91.59 | $89.90 $94.47 |
| Aug 31, 2026 | $95.78 | $96.19 | $93.68 | $94.20 | $-1.56 | -1.63% | 560,591 | $94.28 | $93.68 $96.19 |
| Aug 28, 2026 | $97.92 | $98.52 | $95.37 | $95.76 | $-1.55 | -1.59% | 352,302 | $96.54 | $95.37 $98.52 |
| Aug 27, 2026 | $95.81 | $98.30 | $95.81 | $97.31 | +$1.66 | +1.74% | 285,228 | $97.14 | $95.81 $98.30 |
| Aug 26, 2026 | $93.88 | $96.00 | $93.42 | $95.65 | +$2.17 | +2.32% | 342,373 | $95.37 | $93.42 $96.00 |
| Aug 25, 2026 | $92.80 | $94.11 | $92.43 | $93.48 | +$1.58 | +1.72% | 326,446 | $93.43 | $92.43 $94.11 |
| Aug 24, 2026 | $91.96 | $93.78 | $91.65 | $91.90 | $-0.40 | -0.43% | 229,623 | $92.42 | $91.65 $93.78 |
| Aug 21, 2026 | $91.77 | $93.06 | $91.46 | $92.30 | +$1.45 | +1.60% | 328,872 | $92.18 | $91.46 $93.06 |
| Aug 20, 2026 | $91.16 | $92.25 | $90.34 | $90.85 | $-0.19 | -0.21% | 229,049 | $90.99 | $90.34 $92.25 |