AAMI: Acadian Asset Management Inc.

As of Thursday, April 23rd, 2026

$ 66.94

-0.73 -1.08%

Open: 67.72
High: 68.43
Low: 66.60
Volume: 187,354
Previous Close on Wednesday, April 22nd, 2026

$ 67.67

+1.89 +2.87%

Open: 66.49
High: 69.87
Low: 66.48
Volume: 361,891

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 67.72 68.43 66.60 66.94 187,354 -0.73 -1.08
2026-04-22 66.49 69.87 66.48 67.67 361,891 +1.89 +2.87
2026-04-21 66.87 67.98 65.60 65.78 27,016 -0.92 -1.38
2026-04-20 66.66 67.63 66.66 66.70 221,365 -0.01 -0.01
2026-04-17 67.69 68.82 66.65 66.71 395,081 +0.30 +0.45
2026-04-16 66.68 67.58 65.96 66.41 289,524 -0.28 -0.42
2026-04-15 64.73 66.72 64.55 66.69 331,044 +1.72 +2.65
2026-04-14 64.00 65.76 63.67 64.97 305,772 +1.53 +2.41
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 69.87
On 2026-04-22		 65.60
On 2026-04-21		 0.53 0.80 69.87
On 2026-04-22		 66.60
On 2026-04-23		 -4.68 66.76
10D 69.87
On 2026-04-22		 61.03
On 2026-04-13		 5.08 8.21 69.87
On 2026-04-22		 66.60
On 2026-04-23		 -4.68 65.72
20D 69.87
On 2026-04-22		 51.85
On 2026-04-02		 13.06 24.24 58.36
On 2026-04-01		 51.85
On 2026-04-02		 -11.15 60.78
WTD 69.87
On 2026-04-22		 65.60
On 2026-04-21		 0.23 0.34 69.87
On 2026-04-22		 66.60
On 2026-04-23		 -4.68 66.77
MTD 69.87
On 2026-04-22		 51.85
On 2026-04-02		 12.52 23.01 58.36
On 2026-04-01		 51.85
On 2026-04-02		 -11.15 62.64
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
AAMI

Acadian Asset Management Inc.

66.94 -0.73 -1.08 187,354