Skip to main content
Acadian Asset Management Inc. (AAMI)
NYSE: AAMI · Real-Time Price · USD
35.26
+1.03 (3.01%)
At close: Jun 27, 2025, 4:00 PM
35.26
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT

Acadian Asset Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202534.3635.3334.3435.2635.263.01%593,979
Jun 26, 202533.4034.3033.1634.2334.232.76%206,844
Jun 25, 202533.0833.4832.8033.3133.310.79%242,916
Jun 24, 202532.6633.1532.6633.0533.052.13%139,414
Jun 23, 202531.5732.4131.4032.3632.362.24%192,420
Jun 20, 202531.6431.7631.3731.6531.650.67%485,076
Jun 18, 202531.2431.7331.2431.4431.440.19%133,798
Jun 17, 202531.4631.6331.2731.3831.38-1.01%107,001
Jun 16, 202531.4532.0931.3331.7031.701.73%253,167
Jun 13, 202531.2731.6730.9831.1631.16-1.83%201,823
Jun 12, 202531.3531.8531.0331.7431.730.60%163,189
Jun 11, 202531.4532.2031.4131.5531.540.32%261,738
Jun 10, 202531.2331.4831.0631.4531.440.77%254,684
Jun 9, 202530.5031.4329.9231.2131.202.36%220,442
Jun 6, 202530.5430.6230.1930.4930.481.43%265,894
Jun 5, 202529.9530.1229.7830.0630.050.20%214,200
Jun 4, 202529.6630.0929.2630.0029.991.25%321,464
Jun 3, 202529.8129.9129.6229.6329.62-0.80%211,742
Jun 2, 202530.0230.0229.5829.8729.86-0.80%161,982
May 30, 202530.0530.1329.8630.1130.100.20%328,303
May 29, 202530.0530.1729.9130.0530.040.17%110,274
May 28, 202530.3130.4929.9630.0029.99-1.12%144,226
May 27, 202529.6830.3629.5230.3430.333.80%180,252
May 23, 202528.9829.4328.9829.2329.22-0.75%241,373
May 22, 202529.5029.6929.3929.4529.44-0.30%222,720
May 21, 202529.7329.9529.5029.5429.53-1.89%207,117
May 20, 202530.0630.3229.9030.1130.10-0.36%188,067
May 19, 202529.7730.2929.7330.2230.21-0.07%282,158
May 16, 202530.5230.5529.8430.2430.23-0.85%761,499
May 15, 202530.5630.6330.2430.5030.490.49%281,353
May 14, 202530.3030.5930.1630.3530.34-0.30%305,799
May 13, 202530.2830.6930.1730.4430.431.20%251,316
May 12, 202530.2730.7529.9830.0830.072.38%286,753
May 9, 202529.7129.8129.0929.3829.37-0.41%193,957
May 8, 202529.0529.9128.6829.5029.492.18%232,270
May 7, 202528.9429.5128.7428.8728.86-0.24%358,340
May 6, 202528.2229.4628.1528.9428.933.14%462,507
May 5, 202527.5228.4527.4928.0628.050.79%249,241
May 2, 202528.4128.4127.3627.8427.83-1.28%233,129
May 1, 202527.0929.0026.9228.2028.194.68%382,933
Apr 30, 202526.4927.0126.3126.9426.930.94%348,041
Apr 29, 202526.9126.9626.5826.6926.68-0.82%262,703
Apr 28, 202526.9227.2226.5526.9126.90-0.07%159,747
Apr 25, 202526.7627.0426.5426.9326.92-0.11%122,344
Apr 24, 202526.4727.1726.2226.9626.951.81%171,776
Apr 23, 202526.9227.4426.2726.4826.470.23%292,673
Apr 22, 202525.6826.5725.6826.4226.413.93%340,584
Apr 21, 202526.3126.5724.9925.4225.41-4.54%339,524
Apr 17, 202526.5426.8726.5226.6326.62-0.04%143,591
Apr 16, 202526.2826.7426.1926.6426.630.41%231,451