Acadian Asset Management

AAMI
🏛️ usa →
46.24
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 47.87 48.47 46.24 46.24 0.2M
2025-09-30 49.26 49.58 47.94 48.16 0.2M
2025-09-29 48.86 49.40 48.63 49.00 0.2M
2025-09-26 48.41 49.32 48.36 48.94 0.2M
2025-09-25 47.35 48.23 46.94 48.07 0.2M
2025-09-24 49.27 49.46 47.55 47.61 0.2M
2025-09-23 48.67 49.91 48.39 48.46 0.2M
2025-09-22 49.29 50.46 48.55 48.78 0.3M
2025-09-19 49.84 49.84 48.74 48.86 0.9M
2025-09-18 48.46 50.31 48.28 50.00 0.3M
2025-09-17 48.69 49.22 48.13 48.34 0.2M
2025-09-16 48.30 48.89 47.88 48.50 0.3M
2025-09-15 48.71 49.31 47.89 48.37 0.3M
2025-09-12 48.29 48.76 47.74 48.57 0.3M
2025-09-11 46.87 48.40 46.55 48.30 0.4M
2025-09-10 46.75 47.03 46.33 46.58 0.3M
2025-09-09 45.19 46.94 44.79 46.54 0.5M
2025-09-08 44.87 45.36 44.29 44.85 0.6M
2025-09-05 42.65 45.08 42.15 44.46 1.0M
2025-09-04 46.02 47.00 41.93 42.61 1.5M
2025-09-03 50.38 50.82 49.66 50.19 0.3M
2025-09-02 50.11 51.25 49.17 50.48 0.2M
2025-08-29 51.35 51.35 50.16 50.97 0.2M
2025-08-28 51.04 51.65 50.15 51.27 0.2M
2025-08-27 50.97 51.20 49.83 50.64 0.3M
2025-08-26 50.06 51.21 49.41 51.18 0.2M
2025-08-25 48.91 50.83 48.77 50.23 0.2M
2025-08-22 47.38 49.47 47.20 48.98 0.5M
2025-08-21 46.63 47.34 45.79 47.17 0.1M
2025-08-20 46.99 47.20 45.88 46.78 0.2M
2025-08-19 48.64 48.73 46.64 47.17 0.2M
2025-08-18 47.09 48.14 47.09 47.81 0.2M
2025-08-15 47.20 47.37 46.13 47.04 0.3M
2025-08-14 47.53 47.89 46.71 47.14 0.2M
2025-08-13 47.97 48.45 47.15 47.95 0.2M
2025-08-12 45.72 47.91 45.70 47.78 0.3M
2025-08-11 44.64 45.39 44.58 45.34 0.2M
2025-08-08 44.72 45.21 44.61 44.65 0.2M
2025-08-07 45.97 46.18 43.89 44.30 0.2M
2025-08-06 44.45 45.81 44.00 45.80 0.3M
2025-08-05 41.18 44.61 40.91 44.54 0.4M
2025-08-04 39.82 40.88 39.75 40.62 0.3M
2025-08-01 40.68 40.97 39.20 39.58 0.4M
2025-07-31 40.00 42.63 39.20 41.79 0.5M
2025-07-30 39.78 40.20 39.21 39.64 0.3M
2025-07-29 40.27 40.27 39.42 39.75 0.2M
2025-07-28 39.75 40.25 39.65 39.86 0.2M
2025-07-25 39.72 39.95 39.62 39.92 0.1M
2025-07-24 40.00 40.35 39.92 39.95 0.1M
2025-07-23 39.66 40.25 39.66 40.03 0.1M
2025-07-22 39.18 39.59 38.69 39.51 0.2M
2025-07-21 40.25 40.25 39.28 39.30 0.2M
2025-07-18 40.15 40.57 39.82 40.06 0.2M
2025-07-17 39.53 40.43 39.53 40.07 0.3M
2025-07-16 39.03 39.63 38.47 39.63 0.2M
2025-07-15 39.61 39.73 38.38 38.75 0.4M
2025-07-14 39.40 39.85 39.21 39.64 0.4M
2025-07-11 38.81 39.35 38.70 39.30 0.2M
2025-07-10 37.84 39.34 37.84 39.11 0.4M
2025-07-09 37.91 38.03 37.55 37.85 0.2M
2025-07-08 38.08 38.26 37.21 37.79 0.4M
2025-07-07 37.71 38.36 37.26 37.98 0.4M
2025-07-03 36.72 37.58 36.61 37.58 0.1M
2025-07-02 35.70 36.78 35.49 36.75 0.2M
2025-07-01 35.05 35.99 34.93 35.70 0.2M
2025-06-30 35.50 35.80 35.14 35.24 0.4M
2025-06-27 34.36 35.33 34.34 35.26 0.6M
2025-06-26 33.40 34.30 33.16 34.23 0.2M
2025-06-25 33.08 33.48 32.80 33.31 0.2M
2025-06-24 32.66 33.15 32.66 33.05 0.1M
2025-06-23 31.57 32.41 31.40 32.36 0.2M
2025-06-20 31.64 31.76 31.37 31.65 0.5M
2025-06-18 31.24 31.73 31.24 31.44 0.1M
2025-06-17 31.46 31.63 31.27 31.38 0.1M
2025-06-16 31.45 32.09 31.33 31.70 0.3M
2025-06-13 31.27 31.67 30.98 31.16 0.2M
2025-06-12 31.35 31.85 31.03 31.74 0.2M
2025-06-11 31.45 32.20 31.41 31.55 0.3M
2025-06-10 31.23 31.48 31.06 31.45 0.3M
2025-06-09 30.50 31.43 29.92 31.21 0.2M
2025-06-06 30.54 30.62 30.19 30.49 0.3M
2025-06-05 29.95 30.12 29.78 30.06 0.2M
2025-06-04 29.66 30.09 29.26 30.00 0.3M
2025-06-03 29.81 29.91 29.62 29.63 0.2M
2025-06-02 30.02 30.02 29.58 29.87 0.2M
2025-05-30 30.05 30.13 29.86 30.11 0.3M
2025-05-29 30.05 30.17 29.91 30.05 0.1M
2025-05-28 30.31 30.49 29.96 30.00 0.1M
2025-05-27 29.68 30.36 29.52 30.34 0.2M
2025-05-23 28.98 29.43 28.98 29.23 0.2M
2025-05-22 29.50 29.69 29.39 29.45 0.2M
2025-05-21 29.73 29.95 29.50 29.54 0.2M
2025-05-20 30.06 30.32 29.90 30.11 0.2M
2025-05-19 29.77 30.29 29.73 30.22 0.3M
2025-05-16 30.52 30.55 29.84 30.24 0.8M
2025-05-15 30.56 30.63 30.24 30.50 0.3M
2025-05-14 30.30 30.59 30.16 30.35 0.3M
2025-05-13 30.28 30.69 30.17 30.44 0.3M
2025-05-12 30.27 30.75 29.98 30.08 0.3M
2025-05-09 29.71 29.81 29.09 29.38 0.2M
2025-05-08 29.05 29.91 28.68 29.50 0.2M
2025-05-07 28.94 29.51 28.74 28.87 0.4M
2025-05-06 28.22 29.46 28.15 28.94 0.5M
2025-05-05 27.52 28.45 27.49 28.06 0.2M
2025-05-02 28.41 28.41 27.36 27.84 0.2M
2025-05-01 27.09 29.00 26.92 28.20 0.4M
2025-04-30 26.49 27.01 26.31 26.94 0.3M
2025-04-29 26.91 26.96 26.58 26.69 0.3M
2025-04-28 26.92 27.22 26.55 26.91 0.2M
2025-04-25 26.76 27.04 26.54 26.93 0.1M
2025-04-24 26.47 27.17 26.22 26.96 0.2M
2025-04-23 26.92 27.44 26.27 26.48 0.3M
2025-04-22 25.68 26.57 25.68 26.42 0.3M
2025-04-21 26.31 26.57 24.99 25.42 0.3M
2025-04-17 26.54 26.87 26.52 26.63 0.1M
2025-04-16 26.28 26.74 26.19 26.64 0.2M
2025-04-15 26.80 27.09 26.47 26.53 0.1M
2025-04-14 26.40 26.92 26.37 26.65 0.3M
2025-04-11 25.37 26.31 25.12 26.18 0.3M
2025-04-10 25.22 26.27 24.99 25.75 0.4M
2025-04-09 23.06 26.52 23.06 26.09 0.4M
2025-04-08 24.27 25.36 23.00 23.34 0.5M
2025-04-07 22.68 25.21 22.60 23.34 0.5M
2025-04-04 23.33 23.82 22.65 22.96 0.3M
2025-04-03 25.40 25.89 24.20 24.25 0.3M
2025-04-02 25.92 26.64 25.92 26.58 0.2M
2025-04-01 25.79 26.63 25.73 26.34 0.3M
2025-03-31 25.52 26.05 25.46 25.86 0.5M
2025-03-28 26.71 26.76 25.67 25.86 0.2M
2025-03-27 26.61 26.81 26.41 26.64 0.3M
2025-03-26 26.83 26.95 26.43 26.61 0.2M
2025-03-25 26.44 26.69 26.30 26.65 0.2M
2025-03-24 25.88 26.75 25.88 26.55 0.2M
2025-03-21 25.80 26.04 25.35 25.53 0.5M
2025-03-20 25.68 26.51 25.56 25.98 0.2M
2025-03-19 25.30 26.31 25.30 25.98 0.2M
2025-03-18 24.80 25.52 24.76 25.35 0.3M
2025-03-17 24.35 25.12 24.35 25.08 0.2M
2025-03-14 24.05 24.64 24.01 24.58 0.2M
2025-03-13 23.88 24.23 23.70 23.93 0.2M
2025-03-12 24.03 24.26 23.51 23.81 0.2M
2025-03-11 23.75 24.43 23.38 23.95 0.3M
2025-03-10 23.71 24.18 23.39 23.64 0.2M
2025-03-07 24.06 24.44 23.59 24.24 0.3M
2025-03-06 23.32 24.58 23.32 24.16 0.3M
2025-03-05 23.58 23.83 23.21 23.68 0.3M
2025-03-04 24.25 24.25 23.32 23.52 0.2M
2025-03-03 24.67 25.09 24.40 24.62 0.2M
2025-02-28 24.51 25.00 24.39 24.66 0.2M
2025-02-27 24.61 24.93 24.27 24.44 0.1M
2025-02-26 25.05 25.23 24.48 24.63 0.2M
2025-02-25 25.18 25.32 24.75 25.06 0.1M
2025-02-24 25.78 25.87 24.92 24.93 0.1M
2025-02-21 26.20 26.28 25.47 25.71 0.2M
2025-02-20 25.97 26.32 25.87 25.92 0.2M
2025-02-19 26.06 26.43 25.96 26.23 0.2M
2025-02-18 25.64 26.37 25.51 26.32 0.2M
2025-02-14 25.71 25.79 25.48 25.69 0.1M
2025-02-13 25.46 25.66 25.15 25.63 0.2M
2025-02-12 25.88 25.88 24.94 25.20 0.2M
2025-02-11 24.97 26.42 24.97 26.40 0.2M
2025-02-10 25.31 25.44 24.85 25.07 0.2M
2025-02-07 24.86 25.38 24.86 25.22 0.2M
2025-02-06 25.62 25.98 24.87 25.20 0.2M
2025-02-05 23.82 24.21 23.71 24.15 0.2M
2025-02-04 24.27 24.44 23.50 23.76 0.2M
2025-02-03 24.25 24.86 23.87 24.63 0.2M
2025-01-31 25.27 25.28 24.70 24.92 0.1M
2025-01-30 25.68 25.83 25.17 25.28 0.1M
2025-01-29 25.37 25.57 25.12 25.33 0.1M
2025-01-28 25.28 25.59 25.28 25.49 0.1M
2025-01-27 25.00 25.87 25.00 25.38 0.1M
2025-01-24 25.58 25.83 25.17 25.80 0.1M
2025-01-23 25.22 25.85 25.22 25.66 0.1M
2025-01-22 25.55 25.83 25.06 25.40 0.1M
2025-01-21 25.21 25.72 24.97 25.60 0.2M
2025-01-17 25.46 25.50 24.78 24.97 0.2M
2025-01-16 24.80 25.34 24.59 25.15 0.1M
2025-01-15 25.00 25.41 24.47 24.56 0.2M
2025-01-14 24.06 24.54 24.00 24.45 0.1M
2025-01-13 23.91 24.53 23.54 24.06 0.4M
2025-01-10 24.59 24.67 23.68 24.04 0.3M
2025-01-08 24.98 25.14 24.80 25.04 0.1M
2025-01-07 25.73 25.90 24.92 25.16 0.3M
2025-01-06 25.74 26.25 25.23 25.74 0.2M
2025-01-03 25.97 26.04 25.55 25.84 0.1M
2025-01-02 26.83 26.83 25.51 25.79 0.1M