Acadian Asset Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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