AAMI: Acadian Asset Management Inc.

As of Monday, August 3rd, 2026

$ 89.78

+3.29 +3.80%

Open: 86.76
High: 90.12
Low: 86.50
Volume: 580,672
Previous Close on Friday, July 31st, 2026

$ 86.49

+2.54 +3.03%

Open: 83.99
High: 88.30
Low: 81.97
Volume: 566,225

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-03 86.76 90.12 86.50 89.78 580,672 +3.29 +3.80
2026-07-31 83.99 88.30 81.97 86.49 566,225 +2.54 +3.03
2026-07-30 83.09 86.43 79.83 83.95 512,224 +3.12 +3.86
2026-07-29 81.87 83.46 79.00 80.83 977,569 -1.67 -2.02
2026-07-28 82.56 83.46 81.18 82.50 334,146 -0.35 -0.42
2026-07-27 82.44 84.40 81.76 82.85 345,268 +1.97 +2.44
2026-07-24 81.02 81.41 79.32 80.88 23,865 +0.65 +0.81
2026-07-23 80.67 81.85 80.04 80.23 31,968 -2.09 -2.54
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 90.12
On 2026-08-03		 79.00
On 2026-07-29		 6.93 8.36 83.46
On 2026-07-28		 79.00
On 2026-07-29		 -5.34 84.71
10D 90.12
On 2026-08-03		 79.00
On 2026-07-29		 7.63 9.29 85.06
On 2026-07-22		 79.00
On 2026-07-29		 -7.12 83.38
20D 90.12
On 2026-08-03		 76.93
On 2026-07-08		 10.63 13.43 85.06
On 2026-07-22		 79.00
On 2026-07-29		 -7.12 82.11
WTD 90.12
On 2026-08-03		 86.50
On 2026-08-03		 3.29 3.80 -- -- -- 89.78
MTD 90.12
On 2026-08-03		 86.50
On 2026-08-03		 3.29 3.80 -- -- -- 89.78
As of Monday, August 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.93 +8.86 +2.46 3,334,396
KO

The Coca-Cola Company

86.86 -0.73 -0.83 22,853,743
PFE

Pfizer Inc.

25.03 +0.02 +0.08 40,308,078
VZ

Verizon Communications Inc.

47.36 +0.55 +1.17 22,993,745
VIX

CBOE Volatility Index

15.85 -0.14 -0.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,178.41 +693.38 +1.32 598,165,502
DJTA

Dow Jones Transportation Average

21,231.19 +191.89 +0.91 64,726,085
SPX

S&P 500 Index

7,600.50 +110.78 +1.48
OEX

S&P 100 Index

3,751.99 +61.01 +1.65
NDX

NASDAQ 100 Index

28,776.80 +502.61 +1.78
NYA

NYSE Composite Index

24,255.53 +147.99 +0.61
XAX

NYSE AMEX Composite Index

8,359.73 -88.42 -1.05
RUI

RUSSELL 1000 Index

4,138.42 +62.04 +1.52
RUT

Russell 2000 Index

2,981.91 +50.57 +1.73
RUA

Russell 3000 Index

4,321.32 +65.14 +1.53
VIX

CBOE Volatility Index

15.85 -0.14 -0.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.19 -0.15 -0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
 
Recent
Ticker Last Chg %Chg Volume
AAMI

Acadian Asset Management Inc.

89.78 +3.29 +3.80 580,672