Skip to main content
Acadian Asset Management Inc. (AAMI)
NYSE: AAMI · Real-Time Price · USD
31.21
+0.72 (2.36%)
Jun 9, 2025, 4:00 PM - Market closed

Acadian Asset Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202530.5031.4329.9231.2131.212.36%220,442
Jun 6, 202530.5430.6230.1930.4930.491.43%265,894
Jun 5, 202529.9530.1229.7830.0630.060.20%214,200
Jun 4, 202529.6630.0929.2630.0030.001.25%321,464
Jun 3, 202529.8129.9129.6229.6329.63-0.80%211,742
Jun 2, 202530.0230.0229.5829.8729.87-0.80%161,982
May 30, 202530.0530.1329.8630.1130.110.20%328,303
May 29, 202530.0530.1729.9130.0530.050.17%110,274
May 28, 202530.3130.4929.9630.0030.00-1.12%144,226
May 27, 202529.6830.3629.5230.3430.343.80%180,252
May 23, 202528.9829.4328.9829.2329.23-0.75%241,373
May 22, 202529.5029.6929.3929.4529.45-0.30%222,720
May 21, 202529.7329.9529.5029.5429.54-1.89%207,117
May 20, 202530.0630.3229.9030.1130.11-0.36%188,067
May 19, 202529.7730.2929.7330.2230.22-0.07%282,158
May 16, 202530.5230.5529.8430.2430.24-0.85%761,499
May 15, 202530.5630.6330.2430.5030.500.49%281,353
May 14, 202530.3030.5930.1630.3530.35-0.30%305,799
May 13, 202530.2830.6930.1730.4430.441.20%251,316
May 12, 202530.2730.7529.9830.0830.082.38%286,753
May 9, 202529.7129.8129.0929.3829.38-0.41%193,957
May 8, 202529.0529.9128.6829.5029.502.18%232,270
May 7, 202528.9429.5128.7428.8728.87-0.24%358,340
May 6, 202528.2229.4628.1528.9428.943.14%462,507
May 5, 202527.5228.4527.4928.0628.060.79%249,241
May 2, 202528.4128.4127.3627.8427.84-1.28%233,129
May 1, 202527.0929.0026.9228.2028.204.68%382,933
Apr 30, 202526.4927.0126.3126.9426.940.94%348,041
Apr 29, 202526.9126.9626.5826.6926.69-0.82%262,703
Apr 28, 202526.9227.2226.5526.9126.91-0.07%159,747
Apr 25, 202526.7627.0426.5426.9326.93-0.11%122,344
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