Acadian Asset Management (AAMI)
26.64
0.46 (1.76%)
At close: Apr 14, 2025, 3:59 PM
26.77
0.50%
After-hours: Apr 14, 2025, 08:00 PM EDT
Acadian Asset Management Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 26.40 | 26.40 | 26.92 | 26.92 | 26.37 | 26.37 | 26.65 | 26.65 | 1.80% | 346,516 |
| Apr 11, 2025 | 25.37 | 25.37 | 26.31 | 26.31 | 25.12 | 25.12 | 26.18 | 26.18 | 1.67% | 270,600 |
| Apr 10, 2025 | 25.22 | 25.22 | 26.27 | 26.27 | 24.99 | 24.99 | 25.75 | 25.75 | -1.30% | 352,900 |
| Apr 9, 2025 | 23.06 | 23.06 | 26.52 | 26.52 | 23.06 | 23.06 | 26.09 | 26.09 | 11.78% | 413,200 |
| Apr 8, 2025 | 24.27 | 24.27 | 25.36 | 25.36 | 23.00 | 23.00 | 23.34 | 23.34 | 0.00% | 479,233 |
| Apr 7, 2025 | 22.68 | 22.68 | 25.21 | 25.21 | 22.60 | 22.60 | 23.34 | 23.34 | 1.66% | 502,200 |
| Apr 4, 2025 | 23.33 | 23.33 | 23.82 | 23.82 | 22.65 | 22.65 | 22.96 | 22.96 | -5.32% | 326,000 |
| Apr 3, 2025 | 25.40 | 25.40 | 25.89 | 25.89 | 24.20 | 24.20 | 24.25 | 24.25 | -8.77% | 296,300 |
| Apr 2, 2025 | 25.92 | 25.92 | 26.64 | 26.64 | 25.92 | 25.92 | 26.58 | 26.58 | 0.91% | 226,334 |
| Apr 1, 2025 | 25.79 | 25.79 | 26.63 | 26.63 | 25.73 | 25.73 | 26.34 | 26.34 | 1.86% | 290,500 |
| Mar 31, 2025 | 25.52 | 25.52 | 26.05 | 26.05 | 25.46 | 25.46 | 25.86 | 25.86 | 0.00% | 482,600 |
| Mar 28, 2025 | 26.71 | 26.71 | 26.76 | 26.76 | 25.67 | 25.67 | 25.86 | 25.86 | -2.93% | 226,411 |
| Mar 27, 2025 | 26.61 | 26.61 | 26.81 | 26.81 | 26.41 | 26.41 | 26.64 | 26.64 | 0.11% | 251,400 |
| Mar 26, 2025 | 26.83 | 26.83 | 26.95 | 26.95 | 26.43 | 26.43 | 26.61 | 26.61 | -0.15% | 199,531 |
| Mar 25, 2025 | 26.44 | 26.44 | 26.69 | 26.69 | 26.30 | 26.30 | 26.65 | 26.65 | 0.38% | 236,100 |
| Mar 24, 2025 | 25.88 | 25.88 | 26.75 | 26.75 | 25.88 | 25.88 | 26.55 | 26.55 | 4.00% | 192,203 |
| Mar 21, 2025 | 25.80 | 25.80 | 26.04 | 26.04 | 25.35 | 25.35 | 25.53 | 25.53 | -1.73% | 491,547 |
| Mar 20, 2025 | 25.68 | 25.68 | 26.51 | 26.51 | 25.56 | 25.56 | 25.98 | 25.98 | 0.00% | 181,000 |
| Mar 19, 2025 | 25.30 | 25.30 | 26.31 | 26.31 | 25.30 | 25.30 | 25.98 | 25.98 | 2.49% | 244,248 |
| Mar 18, 2025 | 24.80 | 24.80 | 25.52 | 25.52 | 24.76 | 24.76 | 25.35 | 25.35 | 1.08% | 302,000 |
| Mar 17, 2025 | 24.35 | 24.35 | 25.12 | 25.12 | 24.35 | 24.35 | 25.08 | 25.08 | 2.03% | 195,308 |
| Mar 14, 2025 | 24.05 | 24.05 | 24.64 | 24.64 | 24.01 | 24.01 | 24.58 | 24.58 | 2.72% | 185,600 |
| Mar 13, 2025 | 23.88 | 23.87 | 24.23 | 24.22 | 23.70 | 23.69 | 23.93 | 23.92 | 0.50% | 217,114 |
| Mar 12, 2025 | 24.03 | 24.02 | 24.26 | 24.25 | 23.51 | 23.50 | 23.81 | 23.80 | -0.58% | 215,609 |
| Mar 11, 2025 | 23.75 | 23.74 | 24.43 | 24.42 | 23.38 | 23.37 | 23.95 | 23.94 | 1.31% | 300,715 |
| Mar 10, 2025 | 23.71 | 23.70 | 24.18 | 24.17 | 23.39 | 23.38 | 23.64 | 23.63 | -2.48% | 205,500 |
| Mar 7, 2025 | 24.06 | 24.05 | 24.44 | 24.43 | 23.59 | 23.58 | 24.24 | 24.23 | 0.33% | 315,800 |
| Mar 6, 2025 | 23.32 | 23.31 | 24.58 | 24.57 | 23.32 | 23.31 | 24.16 | 24.15 | 2.03% | 294,500 |
| Mar 5, 2025 | 23.58 | 23.57 | 23.83 | 23.82 | 23.21 | 23.20 | 23.68 | 23.67 | 0.68% | 339,700 |
| Mar 4, 2025 | 24.25 | 24.24 | 24.25 | 24.24 | 23.32 | 23.31 | 23.52 | 23.51 | -4.47% | 179,900 |
| Mar 3, 2025 | 24.67 | 24.66 | 25.09 | 25.08 | 24.40 | 24.39 | 24.62 | 24.61 | -0.16% | 226,300 |
| Feb 28, 2025 | 24.51 | 24.50 | 25.00 | 24.99 | 24.39 | 24.38 | 24.66 | 24.65 | 0.90% | 171,600 |
| Feb 27, 2025 | 24.61 | 24.60 | 24.93 | 24.92 | 24.27 | 24.26 | 24.44 | 24.43 | -0.77% | 136,300 |
| Feb 26, 2025 | 25.05 | 25.04 | 25.23 | 25.22 | 24.48 | 24.47 | 24.63 | 24.62 | -1.72% | 159,300 |
| Feb 25, 2025 | 25.18 | 25.17 | 25.32 | 25.31 | 24.75 | 24.74 | 25.06 | 25.05 | 0.52% | 100,700 |
| Feb 24, 2025 | 25.78 | 25.77 | 25.87 | 25.86 | 24.92 | 24.91 | 24.93 | 24.92 | -3.03% | 107,900 |
| Feb 21, 2025 | 26.20 | 26.19 | 26.27 | 26.26 | 25.47 | 25.46 | 25.71 | 25.70 | -0.81% | 168,900 |
| Feb 20, 2025 | 25.97 | 25.96 | 26.32 | 26.31 | 25.87 | 25.86 | 25.92 | 25.91 | -1.18% | 165,500 |
| Feb 19, 2025 | 26.06 | 26.05 | 26.42 | 26.41 | 25.96 | 25.95 | 26.23 | 26.22 | -0.34% | 180,900 |
| Feb 18, 2025 | 25.64 | 25.63 | 26.37 | 26.36 | 25.51 | 25.50 | 26.32 | 26.31 | 2.45% | 174,100 |
| Feb 14, 2025 | 25.71 | 25.70 | 25.79 | 25.78 | 25.48 | 25.47 | 25.69 | 25.68 | 0.23% | 110,600 |
| Feb 13, 2025 | 25.46 | 25.45 | 25.66 | 25.65 | 25.15 | 25.14 | 25.63 | 25.62 | 1.71% | 195,300 |
| Feb 12, 2025 | 25.88 | 25.87 | 25.88 | 25.87 | 24.94 | 24.93 | 25.20 | 25.19 | -4.55% | 216,000 |
| Feb 11, 2025 | 24.97 | 24.96 | 26.42 | 26.41 | 24.97 | 24.96 | 26.40 | 26.39 | 5.31% | 237,100 |
| Feb 10, 2025 | 25.31 | 25.30 | 25.44 | 25.43 | 24.85 | 24.84 | 25.07 | 25.06 | -0.59% | 182,000 |
| Feb 7, 2025 | 24.86 | 24.85 | 25.38 | 25.37 | 24.86 | 24.85 | 25.22 | 25.21 | 0.08% | 207,800 |
| Feb 6, 2025 | 25.62 | 25.61 | 25.98 | 25.97 | 24.87 | 24.86 | 25.20 | 25.19 | 4.35% | 166,200 |
| Feb 5, 2025 | 23.82 | 23.81 | 24.21 | 24.20 | 23.70 | 23.69 | 24.15 | 24.14 | 1.64% | 153,600 |
| Feb 4, 2025 | 24.27 | 24.26 | 24.44 | 24.43 | 23.50 | 23.49 | 23.76 | 23.75 | -3.53% | 198,500 |
| Feb 3, 2025 | 24.25 | 24.24 | 24.86 | 24.85 | 23.87 | 23.86 | 24.63 | 24.62 | -1.16% | 153,100 |