Acadian Asset Management Inc. (AAMI)

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	51.92	51.92	0.58%	264,546
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.