Acadian Asset Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	51.74	52.51	50.80	52.05	-	0.83%	191,300
Feb 10, 2026	51.76	52.03	50.72	51.62	51.62	-0.46%	256,778
Feb 9, 2026	50.97	53.00	50.97	51.86	51.86	1.73%	273,979
Feb 6, 2026	49.93	51.52	49.38	50.98	50.98	5.07%	303,333
Feb 5, 2026	50.97	51.51	45.85	48.52	48.52	-7.60%	665,210
Feb 4, 2026	52.12	52.98	50.75	52.51	52.51	1.63%	414,672
Feb 3, 2026	56.20	56.20	50.41	51.67	51.67	-7.48%	376,576
Feb 2, 2026	55.49	56.46	55.07	55.85	55.85	0.78%	186,897
Jan 30, 2026	54.40	56.09	54.05	55.42	55.42	0.53%	428,641
Jan 29, 2026	55.66	55.90	54.50	55.13	55.13	-0.29%	238,135
Jan 28, 2026	56.08	56.30	55.26	55.29	55.29	-0.50%	188,328
Jan 27, 2026	55.57	55.82	54.97	55.57	55.57	0.31%	106,288
Jan 26, 2026	55.19	55.96	54.37	55.40	55.40	0.38%	191,488
Jan 23, 2026	55.24	55.68	54.37	55.19	55.19	-0.70%	309,934
Jan 22, 2026	55.53	56.29	55.10	55.58	55.58	1.20%	251,831
Jan 21, 2026	54.19	55.38	53.86	54.92	54.92	1.72%	208,496
Jan 20, 2026	53.02	54.36	52.00	53.99	53.99	-0.81%	205,078
Jan 16, 2026	54.68	54.99	53.93	54.43	54.43	-0.17%	182,105
Jan 15, 2026	52.99	55.10	52.99	54.52	54.52	3.38%	201,953
Jan 14, 2026	52.50	53.03	51.58	52.74	52.74	0.23%	168,600
Jan 13, 2026	52.57	53.04	51.12	52.62	52.62	0.19%	204,519
Jan 12, 2026	50.75	52.71	49.23	52.52	52.52	2.24%	207,263
Jan 9, 2026	50.88	51.60	50.40	51.37	51.37	1.02%	199,727
Jan 8, 2026	48.15	50.97	47.89	50.85	50.85	4.91%	320,816
Jan 7, 2026	49.52	49.55	47.65	48.47	48.47	-2.42%	158,428
Jan 6, 2026	49.00	50.23	48.33	49.67	49.67	0.79%	247,043
Jan 5, 2026	47.60	50.95	47.60	49.28	49.28	4.01%	338,858
Jan 2, 2026	46.84	47.77	46.49	47.38	47.38	0.81%	159,097
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