Acadian Asset Management Inc. (AAMI)

Acadian Asset Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	69.05	73.10	69.00	72.38	72.29	5.46%	529,410
May 8, 2026	67.20	69.00	66.32	68.63	68.54	3.16%	259,279
May 7, 2026	67.82	68.07	66.41	66.53	66.44	-2.00%	245,087
May 6, 2026	69.14	69.47	67.71	67.89	67.80	-0.66%	269,123
May 5, 2026	68.01	68.39	67.18	68.34	68.25	1.17%	333,123
May 4, 2026	65.38	67.97	65.38	67.55	67.46	3.15%	433,022
May 1, 2026	67.51	68.34	63.67	65.49	65.41	-2.76%	525,331
Apr 30, 2026	64.95	68.59	62.48	67.35	67.26	3.49%	574,000
Apr 29, 2026	66.86	66.86	64.96	65.08	65.00	-2.74%	493,176
Apr 28, 2026	67.46	67.71	65.76	66.91	66.82	-1.86%	313,063
Apr 27, 2026	67.72	68.63	67.72	68.18	68.09	0.59%	276,153
Apr 24, 2026	67.13	68.16	66.21	67.78	67.69	1.25%	209,398
Apr 23, 2026	67.72	68.43	66.60	66.94	66.85	-1.08%	187,358
Apr 22, 2026	66.49	69.87	66.48	67.67	67.58	2.87%	382,688
Apr 21, 2026	66.87	67.98	65.60	65.78	65.70	-1.38%	270,319
Apr 20, 2026	66.66	67.63	66.66	66.70	66.61	-0.01%	238,203
Apr 17, 2026	67.69	68.82	66.65	66.71	66.62	0.45%	395,085
Apr 16, 2026	66.68	67.58	65.96	66.41	66.32	-0.42%	289,532
Apr 15, 2026	64.73	66.72	64.55	66.69	66.60	2.65%	331,044
Apr 14, 2026	64.00	65.76	63.67	64.97	64.89	2.41%	403,323
Apr 13, 2026	61.06	63.45	61.03	63.44	63.36	2.44%	323,270
Apr 10, 2026	61.81	62.07	61.07	61.93	61.85	0.11%	288,001
Apr 9, 2026	59.00	62.25	59.00	61.86	61.78	4.09%	507,545
Apr 8, 2026	59.18	60.24	58.16	59.43	59.35	5.62%	554,774
Apr 7, 2026	55.64	56.71	54.93	56.27	56.20	0.50%	284,469
Apr 6, 2026	55.28	56.04	54.74	55.99	55.92	1.28%	259,060
Apr 2, 2026	54.50	55.39	51.85	55.28	55.21	-1.64%	328,419

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

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.