Acadian Asset Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	67.51	68.34	63.67	65.49	65.49	-2.76%	520,288
Apr 30, 2026	64.95	68.59	62.48	67.35	67.35	3.49%	558,400
Apr 29, 2026	66.86	66.86	64.96	65.08	65.08	-2.74%	459,402
Apr 28, 2026	67.46	67.71	65.76	66.91	66.91	-1.86%	313,063
Apr 27, 2026	67.72	68.63	67.72	68.18	68.18	0.59%	256,347
Apr 24, 2026	67.13	68.16	66.21	67.78	67.78	1.25%	172,041
Apr 23, 2026	67.72	68.43	66.60	66.94	66.94	-1.08%	187,252
Apr 22, 2026	66.49	69.87	66.48	67.67	67.67	2.87%	361,894
Apr 21, 2026	66.87	67.98	65.60	65.78	65.78	-1.38%	270,163
Apr 20, 2026	66.66	67.63	66.66	66.70	66.70	-0.01%	221,365
Apr 17, 2026	67.69	68.82	66.65	66.71	66.71	0.45%	395,081
Apr 16, 2026	66.68	67.58	65.96	66.41	66.41	-0.42%	289,464
Apr 15, 2026	64.73	66.72	64.55	66.69	66.69	2.65%	331,044
Apr 14, 2026	64.00	65.76	63.67	64.97	64.97	2.41%	304,853
Apr 13, 2026	61.06	63.45	61.03	63.44	63.44	2.44%	323,270
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