Acadian Asset Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	52.48	53.39	51.59	52.13	52.13	2.56%	252,873
Mar 20, 2026	52.13	52.31	50.39	50.83	50.83	-2.34%	554,015
Mar 19, 2026	49.31	52.08	49.31	52.05	52.05	3.66%	318,418
Mar 18, 2026	50.34	51.00	50.16	50.21	50.21	-1.76%	289,405
Mar 17, 2026	51.49	52.03	51.00	51.11	51.11	0.75%	249,222
Mar 16, 2026	51.07	51.89	50.54	50.73	50.73	0.59%	214,214
Mar 13, 2026	50.59	51.43	49.98	50.43	50.43	0.28%	261,060
Mar 12, 2026	49.50	50.30	49.05	50.29	50.19	-0.85%	318,316
Mar 11, 2026	51.00	51.67	50.13	50.72	50.62	-1.63%	173,899
Mar 10, 2026	51.79	52.76	50.79	51.56	51.46	-	203,807
Mar 9, 2026	50.17	51.73	49.26	51.56	51.46	0.74%	271,455
Mar 6, 2026	51.83	51.83	50.09	51.18	51.08	-4.18%	273,082
Mar 5, 2026	53.98	54.62	52.26	53.41	53.30	-2.32%	365,126
Mar 4, 2026	54.43	55.10	53.63	54.68	54.57	1.67%	328,456
Mar 3, 2026	52.61	54.29	51.18	53.78	53.67	-2.13%	308,117
Mar 2, 2026	52.72	55.57	52.41	54.95	54.84	2.02%	263,778
Feb 27, 2026	55.20	55.20	52.46	53.86	53.75	-3.44%	442,706
Feb 26, 2026	56.77	57.03	54.27	55.78	55.67	-1.15%	274,909
Feb 25, 2026	55.00	56.97	53.90	56.43	56.32	3.79%	376,376
Feb 24, 2026	52.41	54.68	51.97	54.37	54.26	3.68%	366,947
Feb 23, 2026	52.70	53.39	51.33	52.44	52.34	-1.48%	364,544
Feb 20, 2026	52.62	53.30	51.83	53.23	53.12	0.64%	223,497
Feb 19, 2026	52.04	52.93	51.23	52.89	52.78	0.32%	161,660
Feb 18, 2026	52.24	53.50	52.24	52.72	52.62	1.50%	119,430
Feb 17, 2026	51.98	52.37	51.31	51.94	51.84	0.17%	179,825
Feb 13, 2026	51.78	52.25	50.20	51.85	51.75	-0.88%	145,616
Feb 12, 2026	52.56	53.27	51.08	52.31	52.21	0.75%	284,058
Feb 11, 2026	51.74	52.51	50.80	51.92	51.82	0.58%	281,423
Feb 10, 2026	51.76	52.03	50.72	51.62	51.52	-0.46%	257,557
Feb 9, 2026	50.97	53.00	50.97	51.86	51.76	1.73%	273,979
Feb 6, 2026	49.93	51.52	49.38	50.98	50.88	5.07%	405,193
Feb 5, 2026	50.97	51.51	45.85	48.52	48.42	-7.60%	665,239
Feb 4, 2026	52.12	52.98	50.75	52.51	52.41	1.63%	414,683
Feb 3, 2026	56.20	56.20	50.41	51.67	51.57	-7.48%	376,632
Feb 2, 2026	55.49	56.46	55.07	55.85	55.74	0.78%	186,969
Jan 30, 2026	54.40	56.09	54.05	55.42	55.31	0.53%	429,105
Jan 29, 2026	55.66	55.90	54.50	55.13	55.02	-0.29%	238,135
Jan 28, 2026	56.08	56.30	55.26	55.29	55.18	-0.50%	188,828
Jan 27, 2026	55.57	55.82	54.97	55.57	55.46	0.31%	106,298
Jan 26, 2026	55.19	55.96	54.37	55.40	55.29	0.38%	191,488
Jan 23, 2026	55.24	55.68	54.37	55.19	55.08	-0.70%	310,027
Jan 22, 2026	55.53	56.29	55.10	55.58	55.47	1.20%	251,888
Jan 21, 2026	54.19	55.38	53.86	54.92	54.81	1.72%	208,497
Jan 20, 2026	53.02	54.36	52.00	53.99	53.88	-0.81%	205,104
Jan 16, 2026	54.68	54.99	53.93	54.43	54.32	-0.17%	190,708
Jan 15, 2026	52.99	55.10	52.99	54.52	54.41	3.38%	202,657
Jan 14, 2026	52.50	53.03	51.58	52.74	52.64	0.23%	168,825
Jan 13, 2026	52.57	53.04	51.12	52.62	52.52	0.19%	204,519
Jan 12, 2026	50.75	52.71	49.23	52.52	52.42	2.24%	207,288
Jan 9, 2026	50.88	51.60	50.40	51.37	51.27	1.02%	199,903