Acadian Asset Management Inc. (AAMI)
NYSE: AAMI · Real-Time Price · USD
46.78
+0.37 (0.80%)
Dec 5, 2025, 4:00 PM EST - Market closed
Acadian Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.08 | 47.04 | 45.99 | 46.78 | 46.78 | 0.80% | 301,892 |
| Dec 4, 2025 | 44.64 | 46.73 | 43.92 | 46.41 | 46.41 | 2.88% | 280,248 |
| Dec 3, 2025 | 43.65 | 45.18 | 43.51 | 45.11 | 45.11 | 3.34% | 196,828 |
| Dec 2, 2025 | 43.97 | 44.36 | 43.17 | 43.65 | 43.65 | -0.46% | 160,818 |
| Dec 1, 2025 | 44.35 | 45.11 | 43.65 | 43.85 | 43.85 | -2.21% | 215,072 |
| Nov 28, 2025 | 45.34 | 45.48 | 44.81 | 44.84 | 44.84 | -0.71% | 71,577 |
| Nov 26, 2025 | 44.92 | 45.89 | 44.84 | 45.16 | 45.16 | 0.60% | 262,788 |
| Nov 25, 2025 | 44.65 | 45.26 | 44.22 | 44.89 | 44.89 | 1.26% | 158,606 |
| Nov 24, 2025 | 43.14 | 44.50 | 42.93 | 44.33 | 44.33 | 2.38% | 225,639 |
| Nov 21, 2025 | 43.16 | 43.95 | 42.16 | 43.30 | 43.30 | 0.60% | 236,868 |
| Nov 20, 2025 | 43.09 | 44.00 | 42.68 | 43.04 | 43.04 | 2.04% | 342,409 |
| Nov 19, 2025 | 42.62 | 42.67 | 41.56 | 42.18 | 42.18 | -0.45% | 156,064 |
| Nov 18, 2025 | 41.99 | 42.56 | 41.47 | 42.37 | 42.37 | 1.05% | 212,579 |
| Nov 17, 2025 | 43.62 | 44.14 | 41.81 | 41.93 | 41.93 | -4.49% | 129,174 |
| Nov 14, 2025 | 42.91 | 44.31 | 42.49 | 43.90 | 43.90 | 1.50% | 157,925 |
| Nov 13, 2025 | 44.49 | 44.49 | 42.82 | 43.25 | 43.25 | -2.90% | 194,655 |
| Nov 12, 2025 | 44.10 | 45.24 | 44.10 | 44.54 | 44.54 | 1.27% | 247,288 |
| Nov 11, 2025 | 44.88 | 45.53 | 43.67 | 43.98 | 43.98 | -2.74% | 126,011 |
| Nov 10, 2025 | 45.17 | 46.88 | 44.58 | 45.22 | 45.22 | 1.69% | 153,284 |
| Nov 7, 2025 | 44.03 | 44.56 | 42.61 | 44.47 | 44.47 | 1.81% | 264,957 |
| Nov 6, 2025 | 42.81 | 44.20 | 42.62 | 43.68 | 43.68 | 0.18% | 259,644 |
| Nov 5, 2025 | 43.69 | 44.40 | 42.64 | 43.60 | 43.60 | 1.00% | 262,869 |
| Nov 4, 2025 | 45.63 | 46.01 | 43.07 | 43.17 | 43.17 | -6.60% | 373,966 |
| Nov 3, 2025 | 47.82 | 48.13 | 45.34 | 46.22 | 46.22 | -3.91% | 336,973 |
| Oct 31, 2025 | 49.20 | 49.46 | 47.75 | 48.10 | 48.10 | -3.22% | 353,609 |
| Oct 30, 2025 | 51.00 | 54.99 | 49.67 | 49.70 | 49.70 | 0.89% | 719,051 |
| Oct 29, 2025 | 49.59 | 50.17 | 48.55 | 49.26 | 49.26 | -0.53% | 290,265 |
| Oct 28, 2025 | 49.11 | 50.10 | 49.11 | 49.52 | 49.52 | -0.02% | 240,630 |
| Oct 27, 2025 | 48.11 | 49.72 | 47.47 | 49.53 | 49.53 | 2.78% | 261,119 |
| Oct 24, 2025 | 47.79 | 48.37 | 47.47 | 48.19 | 48.19 | 2.23% | 132,615 |
| Oct 23, 2025 | 47.24 | 47.46 | 46.76 | 47.14 | 47.14 | -0.06% | 107,387 |
| Oct 22, 2025 | 46.98 | 47.46 | 46.68 | 47.17 | 47.17 | -0.88% | 198,992 |
| Oct 21, 2025 | 47.10 | 47.78 | 46.96 | 47.59 | 47.59 | 0.66% | 107,590 |
| Oct 20, 2025 | 46.61 | 47.65 | 46.61 | 47.28 | 47.28 | 2.01% | 140,815 |
| Oct 17, 2025 | 45.45 | 46.58 | 44.57 | 46.35 | 46.35 | 1.40% | 188,926 |
| Oct 16, 2025 | 47.73 | 47.78 | 45.69 | 45.71 | 45.71 | -3.93% | 172,528 |
| Oct 15, 2025 | 48.24 | 48.88 | 47.21 | 47.58 | 47.58 | -0.10% | 210,883 |
| Oct 14, 2025 | 45.40 | 47.71 | 45.40 | 47.63 | 47.63 | 3.34% | 210,849 |
| Oct 13, 2025 | 44.34 | 46.17 | 44.26 | 46.09 | 46.09 | 4.23% | 249,635 |
| Oct 10, 2025 | 44.87 | 45.57 | 44.01 | 44.22 | 44.22 | -0.94% | 191,876 |
| Oct 9, 2025 | 44.10 | 44.77 | 43.75 | 44.64 | 44.64 | 1.06% | 214,723 |
| Oct 8, 2025 | 44.75 | 44.75 | 43.75 | 44.17 | 44.17 | -0.65% | 238,024 |
| Oct 7, 2025 | 44.81 | 45.41 | 44.24 | 44.46 | 44.46 | -1.22% | 421,382 |
| Oct 6, 2025 | 46.55 | 46.75 | 44.96 | 45.01 | 45.01 | -2.66% | 222,139 |
| Oct 3, 2025 | 46.30 | 47.45 | 45.52 | 46.24 | 46.24 | 0.04% | 230,228 |
| Oct 2, 2025 | 46.51 | 46.88 | 46.02 | 46.22 | 46.22 | -0.04% | 177,777 |
| Oct 1, 2025 | 47.87 | 48.47 | 46.23 | 46.24 | 46.24 | -3.99% | 212,077 |
| Sep 30, 2025 | 49.26 | 49.70 | 47.94 | 48.16 | 48.16 | -1.71% | 238,422 |
| Sep 29, 2025 | 48.86 | 49.40 | 48.63 | 49.00 | 49.00 | 0.12% | 189,004 |
| Sep 26, 2025 | 48.41 | 49.32 | 48.36 | 48.94 | 48.94 | 1.85% | 248,914 |