AAMI - Acadian Asset Management Inc.
29.38
-0.120 -0.408%
Share volume: 193,957
Last Updated: 05-09-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$29.50
-0.12
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $29.71 | $29.71 | $29.81 | $29.81 | $29.09 | $29.09 | $29.38 | $29.38 | 193,957 | $193,957.00 |
| 05-08-2025 | $29.05 | $29.05 | $29.91 | $29.91 | $28.68 | $28.68 | $29.50 | $29.50 | 232,270 | $232,270.00 |
| 05-07-2025 | $28.94 | $28.94 | $29.51 | $29.51 | $28.74 | $28.74 | $28.87 | $28.87 | 358,340 | $358,340.00 |
| 05-06-2025 | $28.22 | $28.22 | $29.46 | $29.46 | $28.15 | $28.15 | $28.94 | $28.94 | 462,507 | $462,507.00 |
| 05-05-2025 | $27.52 | $27.52 | $28.45 | $28.45 | $27.49 | $27.49 | $28.06 | $28.06 | 249,241 | $249,241.00 |
| 05-02-2025 | $28.41 | $28.41 | $28.41 | $28.41 | $27.36 | $27.36 | $27.84 | $27.84 | 233,129 | $233,129.00 |
| 05-01-2025 | $27.09 | $27.09 | $29.00 | $29.00 | $26.92 | $26.92 | $28.20 | $28.20 | 382,933 | $382,933.00 |
| 04-30-2025 | $26.49 | $26.49 | $27.01 | $27.01 | $26.31 | $26.31 | $26.94 | $26.94 | 348,041 | $348,041.00 |
| 04-29-2025 | $26.91 | $26.91 | $26.96 | $26.96 | $26.58 | $26.58 | $26.69 | $26.69 | 262,703 | $262,703.00 |
| 04-28-2025 | $26.92 | $26.92 | $27.22 | $27.22 | $26.55 | $26.55 | $26.91 | $26.91 | 159,747 | $159,747.00 |
