Acadian Asset Management (AAMI)
NYSE: AAMI
· Real-Time Price · USD
48.98
0.93 (1.94%)
At close: Sep 26, 2025, 3:59 PM
48.94
-0.08%
After-hours: Sep 26, 2025, 06:27 PM EDT
AAMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 48.41 | 49.32 | 48.36 | 48.94 | 48.94 | 1.85% | 248,914 |
| Sep 25, 2025 | 47.58 | 48.23 | 46.88 | 48.05 | 48.05 | 0.88% | 236,000 |
| Sep 24, 2025 | 49.17 | 49.46 | 47.55 | 47.63 | 47.63 | -1.67% | 205,200 |
| Sep 23, 2025 | 48.84 | 49.91 | 48.39 | 48.44 | 48.44 | -0.74% | 222,209 |
| Sep 22, 2025 | 50.46 | 50.46 | 48.55 | 48.80 | 48.80 | -0.12% | 347,200 |
| Sep 19, 2025 | 49.84 | 49.84 | 48.74 | 48.86 | 48.86 | -2.28% | 854,500 |
| Sep 18, 2025 | 48.46 | 50.31 | 48.28 | 50.00 | 50.00 | 3.43% | 272,330 |
| Sep 17, 2025 | 48.69 | 49.22 | 48.13 | 48.34 | 48.34 | -0.33% | 196,600 |
| Sep 16, 2025 | 48.30 | 48.89 | 47.88 | 48.50 | 48.50 | 0.27% | 312,633 |
| Sep 15, 2025 | 48.71 | 49.31 | 47.89 | 48.37 | 48.37 | -0.41% | 313,600 |
| Sep 12, 2025 | 48.29 | 48.76 | 47.74 | 48.57 | 48.57 | 0.56% | 260,000 |
| Sep 11, 2025 | 46.87 | 48.40 | 46.55 | 48.30 | 48.29 | 3.69% | 418,200 |
| Sep 10, 2025 | 46.75 | 47.03 | 46.33 | 46.58 | 46.57 | 0.09% | 308,439 |
| Sep 9, 2025 | 45.19 | 46.94 | 44.79 | 46.54 | 46.53 | 3.77% | 544,500 |
| Sep 8, 2025 | 44.87 | 45.36 | 44.29 | 44.85 | 44.84 | 0.88% | 598,200 |
| Sep 5, 2025 | 42.65 | 45.08 | 42.15 | 44.46 | 44.45 | 4.34% | 955,000 |
| Sep 4, 2025 | 46.02 | 47.00 | 41.93 | 42.61 | 42.60 | -15.10% | 1,493,711 |
| Sep 3, 2025 | 50.38 | 50.82 | 49.66 | 50.19 | 50.18 | -0.57% | 313,900 |
| Sep 2, 2025 | 50.11 | 51.25 | 49.17 | 50.48 | 50.47 | -0.96% | 237,100 |
| Aug 29, 2025 | 51.35 | 51.35 | 50.16 | 50.97 | 50.96 | -0.59% | 196,400 |