Skip to main content
Acadian Asset Management Inc. (AAMI)
NYSE: AAMI · Real-Time Price · USD
25.60
+0.63 (2.52%)
Jan 21, 2025, 4:02 PM EST - Market closed

Acadian Asset Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202525.2125.7224.9725.6025.602.52%180,154
Jan 17, 202525.4625.5024.7824.9724.97-0.72%150,168
Jan 16, 202524.8025.3424.5925.1525.152.40%142,674
Jan 15, 202525.0025.4124.4724.5624.560.45%176,719
Jan 14, 202524.0624.5424.0024.4524.451.62%143,151
Jan 13, 202523.9124.5323.5424.0624.060.08%424,194
Jan 10, 202524.5924.6723.6824.0424.04-3.99%309,713
Jan 8, 202524.9825.1424.8025.0425.04-0.48%115,338
Jan 7, 202525.7325.9024.9225.1625.16-2.25%255,073
Jan 6, 202525.7426.2525.2325.7425.74-0.39%177,675
Jan 3, 202525.9726.0425.5525.8425.840.19%133,141
Jan 2, 202526.8326.8325.5125.7925.79-2.09%127,170
Dec 31, 202426.5426.7226.0726.3426.34-0.11%255,723
Dec 30, 202426.6826.8426.2526.3726.37-1.97%175,566
Dec 27, 202427.0927.3526.6626.9026.90-1.72%182,414
Dec 26, 202426.8527.4926.6127.3727.371.52%110,771
Dec 24, 202426.6926.9826.5226.9626.960.86%75,639
Dec 23, 202426.9327.3026.5826.7326.73-1.04%164,273
Dec 20, 202427.4027.8026.7327.0127.01-3.60%1,109,261
Dec 19, 202428.7928.8227.6928.0228.02-1.27%217,302
Dec 18, 202429.8230.1628.3028.3828.38-4.51%399,112
Dec 17, 202430.0030.0529.5929.7229.72-1.82%229,846
Dec 16, 202430.1630.6630.0430.2730.270.50%175,380
Dec 13, 202430.2330.5029.9430.1230.12-0.56%127,552
Dec 12, 202430.7830.9430.2030.2930.28-1.62%142,343
Dec 11, 202430.7031.1230.4030.7930.781.38%346,831
Dec 10, 202429.9430.5329.2830.3730.36-0.72%178,653
Dec 9, 202431.0131.1330.5630.5930.58-1.10%132,802
Dec 6, 202431.2131.2130.6330.9330.92-0.45%120,223
Dec 5, 202431.1231.4330.9531.0731.06-0.64%133,277
Dec 4, 202430.8031.3330.7931.2731.261.13%132,572
Dec 3, 202430.9431.0030.6530.9230.910.06%228,541
Dec 2, 202431.2831.2830.7530.9030.89-0.90%232,146
Nov 29, 202431.5231.5230.9631.1831.17-0.10%71,367
Nov 27, 202431.3531.5230.9431.2131.20-0.10%126,368
Nov 26, 202430.7431.4730.7431.2431.230.77%212,305
Nov 25, 202431.1031.4930.9931.0030.990.10%155,966
Nov 22, 202430.5331.1030.5330.9730.961.44%164,873
Nov 21, 202430.4930.7730.2030.5330.521.13%136,561
Nov 20, 202429.9130.2029.5430.1930.180.94%144,116
Nov 19, 202429.6030.1929.5529.9129.900.23%349,598
Nov 18, 202429.7029.9929.4229.8429.830.84%353,543
Nov 15, 202429.8029.9429.1129.5929.58-0.24%268,550
Nov 14, 202429.5429.9729.3229.6629.650.10%199,308
Nov 13, 202430.3630.3629.4929.6329.62-1.76%180,156
Nov 12, 202430.1830.4929.7630.1630.150.13%210,723
Nov 11, 202429.8230.1426.7730.1230.112.97%346,219
Nov 8, 202429.5029.6729.2229.2529.24-0.24%251,225
Nov 7, 202429.7229.9028.9429.3229.31-1.94%242,794
Nov 6, 202429.6230.3529.3029.9029.896.63%400,841
Nov 5, 202427.4328.2427.3928.0428.032.37%196,519
Nov 4, 202427.3327.5927.0027.3927.38-0.15%169,901
Nov 1, 202426.5527.5126.5427.4327.423.94%158,687
Oct 31, 202427.5127.5826.2026.3926.380.08%160,139
Oct 30, 202426.3826.7726.3526.3726.360.15%160,996
Oct 29, 202426.1926.6326.1926.3326.32-0.42%192,327
Oct 28, 202426.0426.5326.0126.4426.432.40%110,267
Oct 25, 202426.2426.5025.8125.8225.81-0.81%103,599
Oct 24, 202425.6726.2725.6326.0326.021.56%181,302
Oct 23, 202426.0926.4425.3625.6325.62-2.14%154,360
Oct 22, 202426.1026.4125.8626.1926.180.04%130,979
Oct 21, 202427.1027.1126.1326.1826.17-3.39%118,036
Oct 18, 202426.8327.3326.7827.1027.090.11%237,895
Oct 17, 202427.1927.2826.9527.0727.060.26%151,559
Oct 16, 202426.9127.2026.8327.0026.991.39%199,531
Oct 15, 202426.4227.3126.4226.6326.620.11%212,864
Oct 14, 202426.0826.7825.8926.6026.592.15%215,321
Oct 11, 202424.9926.0624.7826.0426.036.16%202,205
Oct 10, 202424.1224.5724.0224.5324.521.15%238,709
Oct 9, 202423.7224.3123.5124.2524.242.28%212,689
Oct 8, 202423.3923.7323.1423.7123.701.63%282,418
Oct 7, 202423.5823.5823.1023.3323.32-1.52%254,282
Oct 4, 202423.1823.7123.0223.6923.682.20%238,257
Oct 3, 202423.6123.6922.8223.1823.17-3.01%272,369
Oct 2, 202424.1724.6323.6523.9023.89-1.48%206,007
Oct 1, 202425.0525.2124.0324.2624.25-4.49%207,984
Sep 30, 202425.4125.6425.1425.4025.39-0.08%178,944
Sep 27, 202425.6626.1625.4225.4225.41-0.47%130,134
Sep 26, 202426.0526.0525.4925.5425.53-0.51%135,352
Sep 25, 202425.8025.8525.5125.6725.66-0.85%118,895
Sep 24, 202425.6825.9525.5125.8925.881.41%141,722
Sep 23, 202425.7425.9525.5025.5325.52-0.12%127,530
Sep 20, 202425.9125.9125.4625.5625.55-1.05%1,075,656
Sep 19, 202425.7425.8325.1425.8325.822.83%222,983
Sep 18, 202425.0025.6725.0025.1225.110.08%172,592
Sep 17, 202425.2925.4724.9025.1025.090.28%194,010
Sep 16, 202424.6325.0924.5025.0325.022.25%119,137
Sep 13, 202424.0024.5023.8124.4824.473.07%178,386
Sep 12, 202423.5723.7623.1623.7523.731.67%115,331
Sep 11, 202423.2223.4322.7123.3623.34-144,916
Sep 10, 202423.1023.3722.6523.3623.341.04%176,619
Sep 9, 202423.1723.4322.9723.1223.10-0.22%198,724
Sep 6, 202423.7823.8223.0823.1723.15-2.40%176,037
Sep 5, 202423.8123.8123.3223.7423.720.34%160,154
Sep 4, 202423.4423.7123.3523.6623.640.98%104,119
Sep 3, 202424.1424.3423.1523.4323.41-3.94%181,780
Aug 30, 202424.1324.4623.9824.3924.370.91%150,066
Aug 29, 202423.6524.2523.5024.1724.152.68%210,819
Aug 28, 202423.4823.6923.4323.5423.52-0.08%178,869
Aug 27, 202423.5923.8323.2723.5623.54-0.13%249,993