AAMI - Acadian Asset Management Inc.
54.68
0.900 1.646%
Share volume: 261,044
Last Updated: 03-04-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$53.78
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $54.43 | $54.43 | $55.10 | $55.10 | $53.63 | $53.63 | $54.68 | $54.68 | 261,044 | $261,044.00 |
| 03-03-2026 | $52.61 | $52.61 | $54.29 | $54.29 | $51.18 | $51.18 | $53.78 | $53.78 | 308,117 | $308,065.00 |
| 03-02-2026 | $52.72 | $52.72 | $55.57 | $55.57 | $52.41 | $52.41 | $54.95 | $54.95 | 263,778 | $263,778.00 |
| 02-27-2026 | $55.20 | $55.20 | $55.20 | $55.20 | $52.46 | $52.46 | $53.86 | $53.86 | 442,706 | $442,706.00 |
| 02-26-2026 | $56.77 | $56.77 | $57.03 | $57.03 | $54.27 | $54.27 | $55.78 | $55.78 | 274,909 | $274,909.00 |
| 02-25-2026 | $55.00 | $55.00 | $56.97 | $56.97 | $53.90 | $53.90 | $56.43 | $56.43 | 376,376 | $376,376.00 |
| 02-24-2026 | $52.41 | $52.41 | $54.68 | $54.68 | $51.97 | $51.97 | $54.37 | $54.37 | 366,947 | $366,947.00 |
| 02-23-2026 | $52.70 | $52.70 | $53.39 | $53.39 | $51.33 | $51.33 | $52.44 | $52.44 | 364,544 | $364,544.00 |
| 02-20-2026 | $52.62 | $52.62 | $53.30 | $53.30 | $51.83 | $51.83 | $53.23 | $53.23 | 223,497 | $223,497.00 |
| 02-19-2026 | $52.04 | $52.04 | $52.93 | $52.93 | $51.23 | $51.23 | $52.89 | $52.89 | 161,660 | $161,660.00 |