Acadian Asset Management Inc. (AAMI)
NYSE: AAMI · Real-Time Price · USD
47.04
-0.10 (-0.21%)
Aug 15, 2025, 4:00 PM - Market closed
Acadian Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 47.20 | 47.37 | 46.13 | 47.04 | 47.04 | -0.21% | 325,073 |
| 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% | 194,881 |
| 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% | 179,970 |
| Aug 6, 2025 | 44.45 | 45.81 | 44.00 | 45.80 | 45.80 | 2.83% | 318,997 |
| Aug 5, 2025 | 41.18 | 44.61 | 40.91 | 44.54 | 44.54 | 9.65% | 437,473 |
| Aug 4, 2025 | 39.82 | 40.88 | 39.75 | 40.62 | 40.62 | 2.63% | 274,493 |
| 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% | 303,369 |
| 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% | 126,851 |
| Jul 24, 2025 | 40.00 | 40.35 | 39.92 | 39.95 | 39.95 | -0.20% | 144,369 |
| 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% | 193,099 |
| Jul 21, 2025 | 40.25 | 40.25 | 39.28 | 39.30 | 39.30 | -1.90% | 154,795 |
| Jul 18, 2025 | 40.15 | 40.57 | 39.82 | 40.06 | 40.06 | -0.02% | 220,753 |
| Jul 17, 2025 | 39.53 | 40.43 | 39.53 | 40.07 | 40.07 | 1.11% | 263,593 |
| Jul 16, 2025 | 39.03 | 39.63 | 38.47 | 39.63 | 39.63 | 2.27% | 196,823 |
| Jul 15, 2025 | 39.61 | 39.73 | 38.38 | 38.75 | 38.75 | -2.25% | 437,923 |
| Jul 14, 2025 | 39.40 | 39.85 | 39.21 | 39.64 | 39.64 | 0.87% | 427,338 |
| Jul 11, 2025 | 38.81 | 39.35 | 38.70 | 39.30 | 39.30 | 0.49% | 215,400 |
| Jul 10, 2025 | 37.84 | 39.34 | 37.84 | 39.11 | 39.11 | 3.33% | 375,188 |
| Jul 9, 2025 | 37.91 | 38.03 | 37.55 | 37.85 | 37.85 | 0.16% | 241,406 |
| Jul 8, 2025 | 38.08 | 38.26 | 37.21 | 37.79 | 37.79 | -0.50% | 399,968 |
| Jul 7, 2025 | 37.71 | 38.36 | 37.26 | 37.98 | 37.98 | 1.06% | 401,543 |
| Jul 3, 2025 | 36.72 | 37.58 | 36.61 | 37.58 | 37.58 | 2.26% | 126,392 |
| Jul 2, 2025 | 35.70 | 36.78 | 35.49 | 36.75 | 36.75 | 2.94% | 205,911 |
| Jul 1, 2025 | 35.05 | 35.99 | 34.93 | 35.70 | 35.70 | 1.31% | 249,949 |
| Jun 30, 2025 | 35.50 | 35.80 | 35.14 | 35.24 | 35.24 | -0.06% | 415,219 |
| Jun 27, 2025 | 34.36 | 35.33 | 34.34 | 35.26 | 35.26 | 3.01% | 620,173 |
| Jun 26, 2025 | 33.40 | 34.30 | 33.16 | 34.23 | 34.23 | 2.76% | 206,844 |
| Jun 25, 2025 | 33.08 | 33.48 | 32.80 | 33.31 | 33.31 | 0.79% | 242,916 |
| Jun 24, 2025 | 32.66 | 33.15 | 32.66 | 33.05 | 33.05 | 2.13% | 139,414 |
| Jun 23, 2025 | 31.57 | 32.41 | 31.40 | 32.36 | 32.36 | 2.24% | 192,420 |
| Jun 20, 2025 | 31.64 | 31.76 | 31.37 | 31.65 | 31.65 | 0.67% | 485,076 |
| Jun 18, 2025 | 31.24 | 31.73 | 31.24 | 31.44 | 31.44 | 0.19% | 133,798 |
| Jun 17, 2025 | 31.46 | 31.63 | 31.27 | 31.38 | 31.38 | -1.01% | 107,001 |
| Jun 16, 2025 | 31.45 | 32.09 | 31.33 | 31.70 | 31.70 | 1.73% | 253,167 |
| Jun 13, 2025 | 31.27 | 31.67 | 30.98 | 31.16 | 31.16 | -1.83% | 201,823 |
| Jun 12, 2025 | 31.35 | 31.85 | 31.03 | 31.74 | 31.73 | 0.60% | 163,189 |
| Jun 11, 2025 | 31.45 | 32.20 | 31.41 | 31.55 | 31.54 | 0.32% | 261,738 |
| Jun 10, 2025 | 31.23 | 31.48 | 31.06 | 31.45 | 31.44 | 0.77% | 254,684 |
| Jun 9, 2025 | 30.50 | 31.43 | 29.92 | 31.21 | 31.20 | 2.36% | 220,442 |
| Jun 6, 2025 | 30.54 | 30.62 | 30.19 | 30.49 | 30.48 | 1.43% | 265,894 |
| Jun 5, 2025 | 29.95 | 30.12 | 29.78 | 30.06 | 30.05 | 0.20% | 214,200 |