Acadian Asset Management (AAMI)
NYSE: AAMI
· Real-Time Price · USD
44.46
1.85 (4.34%)
At close: Sep 05, 2025, 3:59 PM
45.20
1.66%
After-hours: Sep 05, 2025, 05:51 PM EDT
AAMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 46.02 | 47.00 | 41.93 | 42.61 | 42.61 | -15.10% | 1,492,400 |
| Sep 3, 2025 | 50.38 | 50.82 | 49.66 | 50.19 | 50.19 | -0.57% | 313,900 |
| Sep 2, 2025 | 50.11 | 51.25 | 49.17 | 50.48 | 50.48 | -0.96% | 237,100 |
| Aug 29, 2025 | 51.35 | 51.35 | 50.16 | 50.97 | 50.97 | -0.59% | 196,400 |
| Aug 28, 2025 | 51.04 | 51.65 | 50.15 | 51.27 | 51.27 | 1.24% | 200,500 |
| Aug 27, 2025 | 50.97 | 51.20 | 49.83 | 50.64 | 50.64 | -1.06% | 268,547 |
| Aug 26, 2025 | 50.06 | 51.21 | 49.41 | 51.18 | 51.18 | 1.89% | 244,300 |
| Aug 25, 2025 | 48.91 | 50.83 | 48.77 | 50.23 | 50.23 | 2.55% | 227,246 |
| Aug 22, 2025 | 47.38 | 49.47 | 47.20 | 48.98 | 48.98 | 3.84% | 476,600 |
| Aug 21, 2025 | 46.63 | 47.34 | 45.79 | 47.17 | 47.17 | 0.83% | 132,940 |
| Aug 20, 2025 | 46.99 | 47.20 | 45.88 | 46.78 | 46.78 | -0.83% | 172,239 |
| Aug 19, 2025 | 48.64 | 48.73 | 46.64 | 47.17 | 47.17 | -1.34% | 204,360 |
| Aug 18, 2025 | 47.09 | 48.14 | 47.09 | 47.81 | 47.81 | 1.64% | 177,500 |
| Aug 15, 2025 | 47.20 | 47.37 | 46.13 | 47.04 | 47.04 | -0.21% | 325,229 |
| Aug 14, 2025 | 47.53 | 47.89 | 46.71 | 47.14 | 47.14 | -1.69% | 151,844 |
| 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 |