Acadian Asset Management Inc. (AAMI)
NYSE: AAMI · Real-Time Price · USD
46.24
+0.02 (0.04%)
Oct 3, 2025, 4:00 PM EDT - Market closed

Acadian Asset Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202546.3047.4545.5246.2446.240.04%230,228
Oct 2, 202546.5146.8846.0246.2246.22-0.04%177,777
Oct 1, 202547.8748.4746.2346.2446.24-3.99%212,077
Sep 30, 202549.2649.7047.9448.1648.16-1.71%238,422
Sep 29, 202548.8649.4048.6349.0049.000.12%189,004
Sep 26, 202548.4149.3248.3648.9448.941.85%248,914
Sep 25, 202547.5848.2346.8848.0548.050.88%235,992
Sep 24, 202549.1749.4647.5547.6347.63-1.67%205,174
Sep 23, 202548.8449.9148.3948.4448.44-0.74%222,209
Sep 22, 202550.4650.4648.5548.8048.80-0.12%347,168
Sep 19, 202549.8449.8448.7448.8648.86-2.28%854,468
Sep 18, 202548.4650.3148.2850.0050.003.43%272,330
Sep 17, 202548.6949.2248.1348.3448.34-0.33%196,557
Sep 16, 202548.3048.8947.8848.5048.500.27%312,633
Sep 15, 202548.7149.3147.8948.3748.37-0.41%313,556
Sep 12, 202548.2948.7647.7448.5748.570.56%259,982
Sep 11, 202546.8748.4046.5548.3048.293.69%418,176
Sep 10, 202546.7547.0346.3346.5846.570.09%308,439
Sep 9, 202545.1946.9444.7946.5446.533.77%544,481
Sep 8, 202544.8745.3644.2944.8544.840.88%598,194
Sep 5, 202542.6545.0842.1544.4644.454.34%954,971
Sep 4, 202546.0247.0041.9342.6142.60-15.10%1,493,711
Sep 3, 202550.3850.8249.6650.1950.18-0.57%304,520
Sep 2, 202550.1151.2549.1750.4850.47-0.96%237,069
Aug 29, 202551.3551.3550.1650.9750.96-0.59%196,381
Aug 28, 202551.0451.6550.1551.2751.261.24%200,467
Aug 27, 202550.9751.2049.8350.6450.63-1.06%268,547
Aug 26, 202550.0651.2149.4151.1851.171.89%244,264
Aug 25, 202548.9150.8348.7750.2350.222.55%227,246
Aug 22, 202547.3849.4747.2048.9848.973.84%476,561
Aug 21, 202546.6347.3445.7947.1747.160.83%132,940
Aug 20, 202546.9947.2045.8846.7846.77-0.83%172,239
Aug 19, 202548.6448.7346.6447.1747.16-1.34%204,360
Aug 18, 202547.0948.1447.0947.8147.801.64%177,474
Aug 15, 202547.2047.3746.1347.0447.03-0.21%325,229
Aug 14, 202547.5347.8946.7147.1447.13-1.69%151,844
Aug 13, 202547.9748.4547.1547.9547.940.36%194,881
Aug 12, 202545.7247.9145.7047.7847.775.38%259,538
Aug 11, 202544.6445.3944.5845.3445.331.55%209,218
Aug 8, 202544.7245.2144.6144.6544.640.79%175,237
Aug 7, 202545.9746.1843.8944.3044.29-3.28%179,970
Aug 6, 202544.4545.8144.0045.8045.792.83%318,997
Aug 5, 202541.1844.6140.9144.5444.539.65%437,473
Aug 4, 202539.8240.8839.7540.6240.612.63%274,493
Aug 1, 202540.6840.9739.2039.5839.57-5.29%375,127
Jul 31, 202540.0042.6339.2041.7941.785.42%540,214
Jul 30, 202539.7840.2039.2139.6439.63-0.28%303,369
Jul 29, 202540.2740.2739.4239.7539.74-0.28%175,290
Jul 28, 202539.7540.2539.6539.8639.85-0.15%191,434
Jul 25, 202539.7239.9539.6239.9239.91-0.08%126,851