Acadian Asset Management Inc. (AAMI)
NYSE: AAMI · Real-Time Price · USD
25.87
+0.01 (0.04%)
Mar 31, 2025, 3:37 PM EDT - Market open

Acadian Asset Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202525.7226.0025.5025.72--0.54%82,900
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
Feb 11, 202524.9726.4224.9726.4026.395.31%237,119
Feb 10, 202525.3125.4424.8525.0725.06-0.59%182,011
Feb 7, 202524.8625.3824.8625.2225.210.08%207,839
Feb 6, 202525.6225.9824.8725.2025.194.35%166,198
Feb 5, 202523.8224.2123.7124.1524.141.64%153,602
Feb 4, 202524.2724.4423.5023.7623.75-3.53%198,503
Feb 3, 202524.2524.8623.8724.6324.62-1.16%153,095
Jan 31, 202525.2725.2824.7024.9224.91-1.42%117,911
Jan 30, 202525.6825.8325.1725.2825.27-0.20%104,781
Jan 29, 202525.3725.5725.1225.3325.32-0.63%88,837
Jan 28, 202525.2825.5925.2825.4925.480.43%91,229
Jan 27, 202525.0025.8725.0025.3825.37-1.63%116,176
Jan 24, 202525.5825.8325.1725.8025.790.55%121,975
Jan 23, 202525.2225.8525.2225.6625.651.02%125,445
Jan 22, 202525.5525.8325.0625.4025.39-0.78%145,874
Jan 21, 202525.2125.7224.9725.6025.592.52%180,154
Jan 17, 202525.4625.5024.7824.9724.96-0.72%150,168