AAMI: Acadian Asset Management Inc.

As of Thursday, May 14th, 2026

$ 71.22

+1.00 +1.42%

Open: 70.40
High: 71.24
Low: 69.56
Volume: 396,677
Previous Close on Wednesday, May 13th, 2026

$ 70.22

-0.31 -0.44%

Open: 70.43
High: 71.30
Low: 69.88
Volume: 502,969

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 70.40 71.24 69.56 71.22 396,677 +1.00 +1.42
2026-05-13 70.43 71.30 69.88 70.22 502,969 -0.31 -0.44
2026-05-12 71.72 72.30 69.13 70.53 286,782 -1.85 -2.56
2026-05-11 69.05 73.10 69.00 72.38 517,016 +3.75 +5.46
2026-05-08 67.20 69.00 66.32 68.63 258,142 +2.10 +3.16
2026-05-07 67.82 68.07 66.41 66.53 236,829 -1.36 -2.00
2026-05-06 69.14 69.47 67.71 67.89 260,798 -0.45 -0.66
2026-05-05 68.01 68.39 67.18 68.34 3,183 +0.79 +1.17
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 73.10
On 2026-05-11		 66.32
On 2026-05-08		 4.69 7.05 73.10
On 2026-05-11		 69.13
On 2026-05-12		 -5.43 70.60
10D 73.10
On 2026-05-11		 63.67
On 2026-05-01		 3.87 5.75 73.10
On 2026-05-11		 69.13
On 2026-05-12		 -5.43 68.88
20D 73.10
On 2026-05-11		 62.48
On 2026-04-30		 4.81 7.24 69.87
On 2026-04-22		 62.48
On 2026-04-30		 -10.58 67.89
WTD 73.10
On 2026-05-11		 69.00
On 2026-05-11		 2.59 3.77 73.10
On 2026-05-11		 69.13
On 2026-05-12		 -5.43 71.09
MTD 73.10
On 2026-05-11		 63.67
On 2026-05-01		 3.87 5.75 73.10
On 2026-05-11		 69.13
On 2026-05-12		 -5.43 68.88
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
JBL

Jabil Inc.

354.34 -1.09 -0.31 984,723
AAMI

Acadian Asset Management Inc.

71.22 +1.00 +1.42 396,677