Acadian Asset Management Inc. (AAMI)
NYSE: AAMI · Real-Time Price · USD
40.03
+0.52 (1.32%)
At close: Jul 23, 2025, 4:00 PM
40.03
0.00 (0.00%)
After-hours: Jul 23, 2025, 4:10 PM EDT
Acadian Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 39.79 | 39.96 | 39.79 | 39.84 | - | 0.84% | 12,367 |
| Jul 22, 2025 | 39.18 | 39.59 | 38.69 | 39.51 | 39.51 | 0.53% | 193,099 |
| Jul 21, 2025 | 40.25 | 40.25 | 39.28 | 39.30 | 39.30 | -1.90% | 154,795 |
| Jul 18, 2025 | 40.15 | 40.57 | 39.82 | 40.06 | 40.06 | -0.02% | 220,753 |
| Jul 17, 2025 | 39.53 | 40.43 | 39.53 | 40.07 | 40.07 | 1.11% | 263,593 |
| Jul 16, 2025 | 39.03 | 39.63 | 38.47 | 39.63 | 39.63 | 2.27% | 196,823 |
| Jul 15, 2025 | 39.61 | 39.73 | 38.38 | 38.75 | 38.75 | -2.25% | 437,923 |
| Jul 14, 2025 | 39.40 | 39.85 | 39.21 | 39.64 | 39.64 | 0.87% | 427,338 |
| Jul 11, 2025 | 38.81 | 39.35 | 38.70 | 39.30 | 39.30 | 0.49% | 215,400 |
| Jul 10, 2025 | 37.84 | 39.34 | 37.84 | 39.11 | 39.11 | 3.33% | 375,188 |
| Jul 9, 2025 | 37.91 | 38.03 | 37.55 | 37.85 | 37.85 | 0.16% | 241,406 |
| Jul 8, 2025 | 38.08 | 38.26 | 37.21 | 37.79 | 37.79 | -0.50% | 399,968 |
| Jul 7, 2025 | 37.71 | 38.36 | 37.26 | 37.98 | 37.98 | 1.06% | 401,543 |
| Jul 3, 2025 | 36.72 | 37.58 | 36.61 | 37.58 | 37.58 | 2.26% | 126,392 |
| Jul 2, 2025 | 35.70 | 36.78 | 35.49 | 36.75 | 36.75 | 2.94% | 205,911 |
| Jul 1, 2025 | 35.05 | 35.99 | 34.93 | 35.70 | 35.70 | 1.31% | 249,949 |
| Jun 30, 2025 | 35.50 | 35.80 | 35.14 | 35.24 | 35.24 | -0.06% | 415,219 |
| Jun 27, 2025 | 34.36 | 35.33 | 34.34 | 35.26 | 35.26 | 3.01% | 620,173 |
| Jun 26, 2025 | 33.40 | 34.30 | 33.16 | 34.23 | 34.23 | 2.76% | 206,844 |
| Jun 25, 2025 | 33.08 | 33.48 | 32.80 | 33.31 | 33.31 | 0.79% | 242,916 |
| Jun 24, 2025 | 32.66 | 33.15 | 32.66 | 33.05 | 33.05 | 2.13% | 139,414 |
| Jun 23, 2025 | 31.57 | 32.41 | 31.40 | 32.36 | 32.36 | 2.24% | 192,420 |
| Jun 20, 2025 | 31.64 | 31.76 | 31.37 | 31.65 | 31.65 | 0.67% | 485,076 |
| Jun 18, 2025 | 31.24 | 31.73 | 31.24 | 31.44 | 31.44 | 0.19% | 133,798 |
| Jun 17, 2025 | 31.46 | 31.63 | 31.27 | 31.38 | 31.38 | -1.01% | 107,001 |
| Jun 16, 2025 | 31.45 | 32.09 | 31.33 | 31.70 | 31.70 | 1.73% | 253,167 |
| Jun 13, 2025 | 31.27 | 31.67 | 30.98 | 31.16 | 31.16 | -1.83% | 201,823 |
| Jun 12, 2025 | 31.35 | 31.85 | 31.03 | 31.74 | 31.73 | 0.60% | 163,189 |
| Jun 11, 2025 | 31.45 | 32.20 | 31.41 | 31.55 | 31.54 | 0.32% | 261,738 |
| Jun 10, 2025 | 31.23 | 31.48 | 31.06 | 31.45 | 31.44 | 0.77% | 254,684 |
| Jun 9, 2025 | 30.50 | 31.43 | 29.92 | 31.21 | 31.20 | 2.36% | 220,442 |
| Jun 6, 2025 | 30.54 | 30.62 | 30.19 | 30.49 | 30.48 | 1.43% | 265,894 |
| Jun 5, 2025 | 29.95 | 30.12 | 29.78 | 30.06 | 30.05 | 0.20% | 214,200 |
| Jun 4, 2025 | 29.66 | 30.09 | 29.26 | 30.00 | 29.99 | 1.25% | 321,464 |
| Jun 3, 2025 | 29.81 | 29.91 | 29.62 | 29.63 | 29.62 | -0.80% | 211,742 |
| Jun 2, 2025 | 30.02 | 30.02 | 29.58 | 29.87 | 29.86 | -0.80% | 161,982 |
| May 30, 2025 | 30.05 | 30.13 | 29.86 | 30.11 | 30.10 | 0.20% | 328,303 |
| May 29, 2025 | 30.05 | 30.17 | 29.91 | 30.05 | 30.04 | 0.17% | 110,274 |
| May 28, 2025 | 30.31 | 30.49 | 29.96 | 30.00 | 29.99 | -1.12% | 144,226 |
| May 27, 2025 | 29.68 | 30.36 | 29.52 | 30.34 | 30.33 | 3.80% | 180,252 |
| May 23, 2025 | 28.98 | 29.43 | 28.98 | 29.23 | 29.22 | -0.75% | 241,373 |
| May 22, 2025 | 29.50 | 29.69 | 29.39 | 29.45 | 29.44 | -0.30% | 222,720 |
| May 21, 2025 | 29.73 | 29.95 | 29.50 | 29.54 | 29.53 | -1.89% | 207,117 |
| May 20, 2025 | 30.06 | 30.32 | 29.90 | 30.11 | 30.10 | -0.36% | 188,067 |
| May 19, 2025 | 29.77 | 30.29 | 29.73 | 30.22 | 30.21 | -0.07% | 282,158 |
| May 16, 2025 | 30.52 | 30.55 | 29.84 | 30.24 | 30.23 | -0.85% | 761,499 |
| May 15, 2025 | 30.56 | 30.63 | 30.24 | 30.50 | 30.49 | 0.49% | 281,353 |
| May 14, 2025 | 30.30 | 30.59 | 30.16 | 30.35 | 30.34 | -0.30% | 305,799 |
| May 13, 2025 | 30.28 | 30.69 | 30.17 | 30.44 | 30.43 | 1.20% | 251,316 |
| May 12, 2025 | 30.27 | 30.75 | 29.98 | 30.08 | 30.07 | 2.38% | 286,753 |