Acadian Asset Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	61.06	61.79	61.06	61.34	-	-0.96%	6,887
Apr 10, 2026	61.81	62.07	61.07	61.93	61.93	0.11%	288,001
Apr 9, 2026	59.00	62.25	59.00	61.86	61.86	4.09%	506,893
Apr 8, 2026	59.18	60.24	58.16	59.43	59.43	5.62%	554,754
Apr 7, 2026	55.64	56.71	54.93	56.27	56.27	0.50%	284,351
Apr 6, 2026	55.28	56.04	54.74	55.99	55.99	1.28%	258,622
Apr 2, 2026	54.50	55.39	51.85	55.28	55.28	-1.64%	327,772
Apr 1, 2026	55.51	58.36	55.13	56.20	56.20	3.27%	482,111
Mar 31, 2026	53.31	54.44	51.99	54.42	54.42	4.09%	314,599
Mar 30, 2026	53.00	54.03	51.91	52.28	52.28	0.11%	173,625
Mar 27, 2026	53.97	54.62	52.21	52.22	52.22	-4.08%	170,740
Mar 26, 2026	53.22	54.63	53.22	54.44	54.44	1.04%	224,496
Mar 25, 2026	52.91	54.01	52.73	53.88	53.88	3.74%	183,500
Mar 24, 2026	51.35	52.33	51.21	51.94	51.94	-0.36%	165,399
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