Acadian Asset Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	73.59	74.52	71.53	71.58	71.58	-1.36%	521,421
May 21, 2026	70.27	72.62	69.63	72.57	72.57	2.04%	405,864
May 20, 2026	68.71	71.47	68.07	71.12	71.12	4.42%	653,228
May 19, 2026	68.70	69.07	67.69	68.11	68.11	-1.77%	385,814
May 18, 2026	68.82	71.14	68.27	69.34	69.34	0.76%	340,108
May 15, 2026	70.15	70.61	67.24	68.82	68.82	-3.37%	294,398
May 14, 2026	70.40	71.24	69.56	71.22	71.22	1.42%	406,055
May 13, 2026	70.43	71.30	69.88	70.22	70.22	-0.44%	506,129
May 12, 2026	71.72	72.30	69.13	70.53	70.53	-2.56%	290,451
May 11, 2026	69.05	73.10	69.00	72.38	72.38	5.46%	529,410
May 8, 2026	67.20	69.00	66.32	68.63	68.63	3.16%	259,279
May 7, 2026	67.82	68.07	66.41	66.53	66.53	-2.00%	245,087
May 6, 2026	69.14	69.47	67.71	67.89	67.89	-0.66%	269,123
May 5, 2026	68.01	68.39	67.18	68.34	68.34	1.17%	333,123
May 4, 2026	65.38	67.97	65.38	67.55	67.55	3.15%	433,022
May 1, 2026	67.51	68.34	63.67	65.49	65.49	-2.76%	525,331
Apr 30, 2026	64.95	68.59	62.48	67.35	67.35	3.49%	574,000
Apr 29, 2026	66.86	66.86	64.96	65.08	65.08	-2.74%	493,176
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%	276,153
Apr 24, 2026	67.13	68.16	66.21	67.78	67.78	1.25%	209,398
Apr 23, 2026	67.72	68.43	66.60	66.94	66.94	-1.08%	187,358
Apr 22, 2026	66.49	69.87	66.48	67.67	67.67	2.87%	382,688
Apr 21, 2026	66.87	67.98	65.60	65.78	65.78	-1.38%	270,319
Apr 20, 2026	66.66	67.63	66.66	66.70	66.70	-0.01%	238,203
Apr 17, 2026	67.69	68.82	66.65	66.71	66.71	0.45%	395,085
Apr 16, 2026	66.68	67.58	65.96	66.41	66.41	-0.42%	289,532
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%	403,323
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%	507,545
Apr 8, 2026	59.18	60.24	58.16	59.43	59.43	5.62%	554,774
Apr 7, 2026	55.64	56.71	54.93	56.27	56.27	0.50%	284,469
Apr 6, 2026	55.28	56.04	54.74	55.99	55.99	1.28%	259,060
Apr 2, 2026	54.50	55.39	51.85	55.28	55.28	-1.64%	328,419
Apr 1, 2026	55.51	58.36	55.13	56.20	56.20	3.27%	519,201
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%	187,210
Mar 27, 2026	53.97	54.62	52.21	52.22	52.22	-4.08%	172,763
Mar 26, 2026	53.22	54.63	53.22	54.44	54.44	1.04%	230,153
Mar 25, 2026	52.91	54.01	52.73	53.88	53.88	3.74%	186,881
Mar 24, 2026	51.35	52.33	51.21	51.94	51.94	-0.36%	239,336
Mar 23, 2026	52.48	53.39	51.59	52.13	52.13	2.56%	253,200
Mar 20, 2026	52.13	52.31	50.39	50.83	50.83	-2.34%	567,934
Mar 19, 2026	49.31	52.08	49.31	52.05	52.05	3.66%	329,206
Mar 18, 2026	50.34	51.00	50.16	50.21	50.21	-1.76%	289,600
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%	214,314
Mar 13, 2026	50.59	51.43	49.98	50.43	50.43	0.48%	261,060