Skip to main content
Acadian Asset Management Inc. (AAMI)
NYSE: AAMI · Real-Time Price · USD
26.89
+0.41 (1.55%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Acadian Asset Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202526.4727.1726.2226.9626.961.81%171,776
Apr 23, 202526.9227.4426.2726.4826.480.23%292,673
Apr 22, 202525.6826.5725.6826.4226.423.93%340,584
Apr 21, 202526.3126.5724.9925.4225.42-4.54%339,524
Apr 17, 202526.5426.8726.5226.6326.63-0.04%143,591
Apr 16, 202526.2826.7426.1926.6426.640.41%231,451
Apr 15, 202526.8027.0926.4726.5326.53-0.45%133,215
Apr 14, 202526.4026.9226.3726.6526.651.80%346,516
Apr 11, 202525.3726.3125.1226.1826.181.67%270,571
Apr 10, 202525.2226.2724.9925.7525.75-1.30%352,867
Apr 9, 202523.0626.5223.0626.0926.0911.78%413,184
Apr 8, 202524.2725.3623.0023.3423.34-479,233
Apr 7, 202522.6825.2122.6023.3423.341.66%502,192
Apr 4, 202523.3323.8222.6522.9622.96-5.32%325,986
Apr 3, 202525.4025.8924.2024.2524.25-8.77%296,281
Apr 2, 202525.9226.6425.9226.5826.580.91%226,334
Apr 1, 202525.7926.6325.7326.3426.341.86%290,463
Mar 31, 202525.5226.0525.4625.8625.86-482,576
Mar 28, 202526.7126.7625.6725.8625.86-2.93%226,411
Mar 27, 202526.6126.8126.4126.6426.640.11%251,371
Mar 26, 202526.8326.9526.4326.6126.61-0.15%199,531
Mar 25, 202526.4426.6926.3026.6526.650.38%236,081
Mar 24, 202525.8826.7525.8826.5526.554.00%192,203
Mar 21, 202525.8026.0425.3525.5325.53-1.73%491,547
Mar 20, 202525.6826.5125.5625.9825.98-180,950
Mar 19, 202525.3026.3125.3025.9825.982.49%244,248
Mar 18, 202524.8025.5224.7625.3525.351.08%301,971
Mar 17, 202524.3525.1224.3525.0825.082.03%195,308
Mar 14, 202524.0524.6424.0124.5824.582.72%185,599
Mar 13, 202523.8824.2323.7023.9323.920.50%217,114
Mar 12, 202524.0324.2623.5123.8123.80-0.58%215,609
Mar 11, 202523.7524.4323.3823.9523.941.31%300,715
Mar 10, 202523.7124.1823.3923.6423.63-2.48%205,390
Mar 7, 202524.0624.4423.5924.2424.230.33%315,764
Mar 6, 202523.3224.5823.3224.1624.152.03%294,491
Mar 5, 202523.5823.8323.2123.6823.670.68%339,677
Mar 4, 202524.2524.2523.3223.5223.51-4.47%179,850
Mar 3, 202524.6725.0924.4024.6224.61-0.16%226,268
Feb 28, 202524.5125.0024.3924.6624.650.90%171,626
Feb 27, 202524.6124.9324.2724.4424.43-0.77%136,338
Feb 26, 202525.0525.2324.4824.6324.62-1.72%159,261
Feb 25, 202525.1825.3224.7525.0625.050.52%100,706
Feb 24, 202525.7825.8724.9224.9324.92-3.03%107,914
Feb 21, 202526.2026.2825.4725.7125.70-0.81%168,920
Feb 20, 202525.9726.3225.8725.9225.91-1.18%165,466
Feb 19, 202526.0626.4325.9626.2326.22-0.34%180,856
Feb 18, 202525.6426.3725.5126.3226.312.45%174,093
Feb 14, 202525.7125.7925.4825.6925.680.23%110,600
Feb 13, 202525.4625.6625.1525.6325.621.71%195,334
Feb 12, 202525.8825.8824.9425.2025.19-4.55%215,985