Acadian Asset Management Inc. (AAMI)

Acadian Asset Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	47.63	47.86	46.75	47.00	47.00	-1.14%	124,563
Dec 30, 2025	47.86	48.23	47.49	47.54	47.54	-1.10%	119,980
Dec 29, 2025	48.23	48.46	47.20	48.07	48.07	-0.64%	122,709
Dec 26, 2025	48.57	49.00	48.28	48.38	48.38	-0.06%	106,199
Dec 24, 2025	48.37	48.71	48.23	48.41	48.41	-0.33%	44,594
Dec 23, 2025	47.70	48.65	47.70	48.57	48.57	0.89%	250,649
Dec 22, 2025	47.70	48.45	47.43	48.14	48.14	1.26%	154,179
Dec 19, 2025	47.52	48.20	47.33	47.54	47.54	-0.25%	366,512
Dec 18, 2025	47.45	48.84	47.17	47.66	47.66	1.66%	287,880
Dec 17, 2025	48.08	48.52	46.02	46.88	46.88	-2.17%	254,225
Dec 16, 2025	47.75	48.77	47.51	47.92	47.92	0.55%	180,167
Dec 15, 2025	48.18	48.84	47.27	47.66	47.66	-0.06%	176,570
Dec 12, 2025	49.18	49.29	47.32	47.69	47.69	-3.11%	388,618
Dec 11, 2025	47.79	49.38	47.21	49.22	49.21	2.33%	351,043
Dec 10, 2025	46.26	48.73	46.02	48.10	48.09	3.57%	321,454
Dec 9, 2025	45.79	47.14	45.67	46.44	46.43	0.80%	200,505
Dec 8, 2025	47.04	47.04	46.04	46.07	46.06	-1.52%	265,586
Dec 5, 2025	46.08	47.04	45.99	46.78	46.77	0.80%	301,915
Dec 4, 2025	44.64	46.73	43.92	46.41	46.40	2.88%	280,251
Dec 3, 2025	43.65	45.18	43.51	45.11	45.10	3.34%	196,828
Dec 2, 2025	43.97	44.36	43.17	43.65	43.64	-0.46%	160,818
Dec 1, 2025	44.35	45.11	43.65	43.85	43.84	-2.21%	215,094
Nov 28, 2025	45.34	45.48	44.81	44.84	44.83	-0.71%	71,580
Nov 26, 2025	44.92	45.89	44.84	45.16	45.15	0.60%	262,788
Nov 25, 2025	44.65	45.26	44.22	44.89	44.88	1.26%	158,606
Nov 24, 2025	43.14	44.50	42.93	44.33	44.32	2.38%	225,639
Nov 21, 2025	43.16	43.95	42.16	43.30	43.29	0.60%	236,906
Nov 20, 2025	43.09	44.00	42.68	43.04	43.03	2.04%	342,409
Nov 19, 2025	42.62	42.67	41.56	42.18	42.17	-0.45%	156,064
Nov 18, 2025	41.99	42.56	41.47	42.37	42.36	1.05%	212,579
Nov 17, 2025	43.62	44.14	41.81	41.93	41.92	-4.49%	129,174
Nov 14, 2025	42.91	44.31	42.49	43.90	43.89	1.50%	157,925
Nov 13, 2025	44.49	44.49	42.82	43.25	43.24	-2.90%	194,655
Nov 12, 2025	44.10	45.24	44.10	44.54	44.53	1.27%	247,288
Nov 11, 2025	44.88	45.53	43.67	43.98	43.97	-2.74%	126,011
Nov 10, 2025	45.17	46.88	44.58	45.22	45.21	1.69%	153,284
Nov 7, 2025	44.03	44.56	42.61	44.47	44.46	1.81%	264,957
Nov 6, 2025	42.81	44.20	42.62	43.68	43.67	0.18%	259,644
Nov 5, 2025	43.69	44.40	42.64	43.60	43.59	1.00%	262,869
Nov 4, 2025	45.63	46.01	43.07	43.17	43.16	-6.60%	373,966
Nov 3, 2025	47.82	48.13	45.34	46.22	46.21	-3.91%	336,973
Oct 31, 2025	49.20	49.46	47.75	48.10	48.09	-3.22%	353,609
Oct 30, 2025	51.00	54.99	49.67	49.70	49.69	0.89%	719,051
Oct 29, 2025	49.59	50.17	48.55	49.26	49.25	-0.53%	290,265
Oct 28, 2025	49.11	50.10	49.11	49.52	49.51	-0.02%	240,630
Oct 27, 2025	48.11	49.72	47.47	49.53	49.52	2.78%	261,119
Oct 24, 2025	47.79	48.37	47.47	48.19	48.18	2.23%	132,615
Oct 23, 2025	47.24	47.46	46.76	47.14	47.13	-0.06%	107,387
Oct 22, 2025	46.98	47.46	46.68	47.17	47.16	-0.88%	198,992
Oct 21, 2025	47.10	47.78	46.96	47.59	47.58	0.66%	107,590

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.