Acadian Asset Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	80.67	81.85	80.32	80.55	-	-2.15%	36,785
Jul 22, 2026	83.11	85.06	81.99	82.32	82.32	-1.94%	329,325
Jul 21, 2026	82.68	84.97	82.60	83.95	83.95	2.19%	323,266
Jul 20, 2026	83.33	84.31	82.05	82.15	82.15	-0.77%	284,415
Jul 17, 2026	81.18	83.58	79.75	82.79	82.79	-0.58%	335,463
Jul 16, 2026	82.46	83.94	81.33	83.27	83.27	0.24%	486,858
Jul 15, 2026	82.23	83.20	81.14	83.07	83.07	3.04%	389,469
Jul 14, 2026	78.94	81.17	78.94	80.62	80.62	2.30%	217,289
Jul 13, 2026	81.40	81.63	78.21	78.81	78.81	-3.49%	416,119
Jul 10, 2026	81.31	82.50	81.31	81.66	81.66	1.59%	419,504
Jul 9, 2026	78.28	81.06	77.91	80.38	80.38	3.86%	384,565
Jul 8, 2026	77.85	79.00	76.93	77.39	77.39	-1.14%	311,152
Jul 7, 2026	78.31	79.26	77.54	78.28	78.28	-1.10%	448,311
Jul 6, 2026	73.80	79.43	72.66	79.15	79.15	8.29%	729,834
Jul 2, 2026	73.29	75.15	72.07	73.09	73.09	1.54%	388,200
Jul 1, 2026	71.33	74.19	70.99	71.98	71.98	0.64%	473,378
Jun 30, 2026	71.28	71.98	70.48	71.52	71.52	0.49%	466,960
Jun 29, 2026	72.65	73.00	69.92	71.17	71.17	-1.43%	447,677
Jun 26, 2026	71.79	73.00	70.30	72.20	72.20	3.48%	1,401,772
Jun 25, 2026	71.33	72.47	69.29	69.77	69.77	-0.87%	653,289
Jun 24, 2026	72.89	72.90	69.97	70.38	70.38	-3.60%	605,704
Jun 23, 2026	71.83	74.54	71.81	73.01	73.01	-1.19%	434,836
Jun 22, 2026	74.96	75.84	73.40	73.89	73.89	-1.68%	718,546
Jun 18, 2026	75.88	76.14	69.52	75.15	75.15	-9.15%	2,995,363
Jun 17, 2026	82.88	85.73	82.59	82.72	82.72	0.47%	450,866
Jun 16, 2026	81.37	82.94	80.92	82.33	82.33	2.18%	392,150
Jun 15, 2026	80.04	83.80	79.14	80.57	80.57	2.58%	691,893
Jun 12, 2026	77.73	79.15	76.90	78.54	78.54	1.21%	239,349
Jun 11, 2026	77.13	79.06	75.98	77.70	77.60	2.13%	334,009
Jun 10, 2026	76.49	78.62	75.45	76.08	75.98	-1.63%	257,431
Jun 9, 2026	78.11	79.00	75.70	77.34	77.24	0.40%	361,795
Jun 8, 2026	76.22	77.38	74.79	77.03	76.93	4.09%	484,532
Jun 5, 2026	74.70	75.19	72.87	74.00	73.90	-2.40%	306,150
Jun 4, 2026	72.51	75.99	72.50	75.82	75.72	4.93%	327,599
Jun 3, 2026	73.25	73.25	70.65	72.26	72.17	-0.61%	455,265
Jun 2, 2026	72.30	73.79	72.26	72.70	72.61	0.55%	272,599
Jun 1, 2026	72.02	73.22	71.37	72.30	72.21	-0.01%	295,567
May 29, 2026	73.05	73.16	71.75	72.31	72.22	-0.55%	409,861
May 28, 2026	73.85	74.06	72.22	72.71	72.62	-2.40%	358,609
May 27, 2026	75.33	75.77	73.59	74.50	74.40	-1.30%	664,046
May 26, 2026	72.58	76.13	71.80	75.48	75.38	5.45%	619,549
May 22, 2026	73.59	74.52	71.53	71.58	71.49	-1.36%	529,376
May 21, 2026	70.27	72.62	69.63	72.57	72.48	2.04%	405,886
May 20, 2026	68.71	71.47	68.07	71.12	71.03	4.42%	661,488
May 19, 2026	68.70	69.07	67.69	68.11	68.02	-1.77%	385,815
May 18, 2026	68.82	71.14	68.27	69.34	69.25	0.76%	348,758
May 15, 2026	70.15	70.61	67.24	68.82	68.73	-3.37%	294,398
May 14, 2026	70.40	71.24	69.56	71.22	71.13	1.42%	406,055
May 13, 2026	70.43	71.30	69.88	70.22	70.13	-0.44%	506,129
May 12, 2026	71.72	72.30	69.13	70.53	70.44	-2.56%	290,451