Acadian Asset Management (AAMI)
NYSE: AAMI
· Real-Time Price · USD
46.42
-0.72 (-1.53%)
At close: Aug 15, 2025, 12:39 PM
AAMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.53 | 47.89 | 46.71 | 47.14 | 47.14 | -1.69% | 151,374 |
| Aug 13, 2025 | 47.97 | 48.45 | 47.15 | 47.95 | 47.95 | 0.36% | 194,900 |
| Aug 12, 2025 | 45.72 | 47.91 | 45.70 | 47.78 | 47.78 | 5.38% | 259,538 |
| Aug 11, 2025 | 44.64 | 45.39 | 44.58 | 45.34 | 45.34 | 1.55% | 209,218 |
| Aug 8, 2025 | 44.72 | 45.21 | 44.61 | 44.65 | 44.65 | 0.79% | 175,237 |
| Aug 7, 2025 | 45.97 | 46.18 | 43.89 | 44.30 | 44.30 | -3.28% | 180,000 |
| Aug 6, 2025 | 44.45 | 45.81 | 44.00 | 45.80 | 45.80 | 2.83% | 319,000 |
| Aug 5, 2025 | 41.18 | 44.61 | 40.91 | 44.54 | 44.54 | 9.65% | 437,500 |
| Aug 4, 2025 | 39.82 | 40.88 | 39.75 | 40.62 | 40.62 | 2.63% | 274,500 |
| Aug 1, 2025 | 40.68 | 40.97 | 39.20 | 39.58 | 39.58 | -5.29% | 375,127 |
| Jul 31, 2025 | 40.00 | 42.63 | 39.20 | 41.79 | 41.79 | 5.42% | 540,214 |
| Jul 30, 2025 | 39.78 | 40.20 | 39.21 | 39.64 | 39.64 | -0.28% | 303,400 |
| Jul 29, 2025 | 40.27 | 40.27 | 39.42 | 39.75 | 39.75 | -0.28% | 175,290 |
| Jul 28, 2025 | 39.75 | 40.25 | 39.65 | 39.86 | 39.86 | -0.15% | 191,434 |
| Jul 25, 2025 | 39.72 | 39.95 | 39.62 | 39.92 | 39.92 | -0.08% | 126,900 |
| Jul 24, 2025 | 40.00 | 40.35 | 39.92 | 39.95 | 39.95 | -0.20% | 144,400 |
| Jul 23, 2025 | 39.66 | 40.25 | 39.66 | 40.03 | 40.03 | 1.32% | 148,404 |
| Jul 22, 2025 | 39.18 | 39.59 | 38.69 | 39.51 | 39.51 | 0.53% | 193,100 |
| Jul 21, 2025 | 40.25 | 40.25 | 39.28 | 39.30 | 39.30 | -1.90% | 154,800 |
| Jul 18, 2025 | 40.15 | 40.57 | 39.82 | 40.06 | 40.06 | -0.02% | 220,800 |