AAMI: Acadian Asset Management Inc.

As of Tuesday, July 14th, 2026

$ 80.62

+1.81 +2.30%

Open: 78.94
High: 81.17
Low: 78.94
Volume: 217,286
Previous Close on Monday, July 13th, 2026

$ 78.81

-2.85 -3.49%

Open: 81.40
High: 81.63
Low: 78.21
Volume: 416,119

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-14 78.94 81.17 78.94 80.62 217,281 +1.81 +2.30
2026-07-13 81.40 81.63 78.21 78.81 416,119 -2.85 -3.49
2026-07-10 81.31 82.50 81.31 81.66 419,604 +1.28 +1.59
2026-07-09 78.28 81.06 77.91 80.38 384,565 +2.99 +3.86
2026-07-08 77.85 79.00 76.93 77.39 311,153 -0.89 -1.14
2026-07-07 78.31 79.26 77.54 78.28 448,311 -0.87 -1.10
2026-07-06 73.80 79.43 72.66 79.15 729,834 +6.06 +8.29
2026-07-02 73.29 75.15 72.07 73.09 388,197 +1.11 +1.54
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +0.31 +0.09 3,880,902
KO

The Coca-Cola Company

83.08 -1.17 -1.39 12,633,105
PFE

Pfizer Inc.

24.25 -0.23 -0.94 37,377,277
VZ

Verizon Communications Inc.

42.47 -0.21 -0.49 16,484,350
VIX

CBOE Volatility Index

16.48 -0.68 -3.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,508.27 +9.63 +0.02 459,269,434
DJTA

Dow Jones Transportation Average

22,239.60 +28.85 +0.13 65,411,923
SPX

S&P 500 Index

7,543.59 +28.25 +0.38
OEX

S&P 100 Index

3,710.51 +13.93 +0.38
NDX

NASDAQ 100 Index

29,586.29 +322.18 +1.10
NYA

NYSE Composite Index

23,846.60 -49.45 -0.21
XAX

NYSE AMEX Composite Index

8,188.15 -34.63 -0.42
RUI

RUSSELL 1000 Index

4,108.29 +15.29 +0.37
RUT

Russell 2000 Index

2,964.76 +11.60 +0.39
RUA

Russell 3000 Index

4,290.13 +16.00 +0.37
VIX

CBOE Volatility Index

16.48 -0.68 -3.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.28 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.18 -0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.29 -0.35 -1.78
 
Recent
Ticker Last Chg %Chg Volume
AAMI

Acadian Asset Management Inc.

80.62 +1.81 +2.30 217,286