Skip to main content
IC
Acadian Asset Management Inc. (AAMI)
NYSE: AAMI · Real-Time Price · USD
30.08
+0.70 (2.38%)
At close: May 12, 2025, 4:00 PM
30.08
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Acadian Asset Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202530.2730.7529.9830.0830.082.38%286,753
May 9, 202529.7129.8129.0929.3829.38-0.41%193,957
May 8, 202529.0529.9128.6829.5029.502.18%232,270
May 7, 202528.9429.5128.7428.8728.87-0.24%358,340
May 6, 202528.2229.4628.1528.9428.943.14%462,507
May 5, 202527.5228.4527.4928.0628.060.79%249,241
May 2, 202528.4128.4127.3627.8427.84-1.28%233,129
May 1, 202527.0929.0026.9228.2028.204.68%382,933
Apr 30, 202526.4927.0126.3126.9426.940.94%348,041
Apr 29, 202526.9126.9626.5826.6926.69-0.82%262,703
Apr 28, 202526.9227.2226.5526.9126.91-0.07%159,747
Apr 25, 202526.7627.0426.5426.9326.93-0.11%122,344
Apr 24, 202526.4727.1726.2226.9626.961.81%171,776
Apr 23, 202526.9227.4426.2726.4826.480.23%292,673
Apr 22, 202525.6826.5725.6826.4226.423.93%340,584
Apr 21, 202526.3126.5724.9925.4225.42-4.54%339,524
Apr 17, 202526.5426.8726.5226.6326.63-0.04%143,591
Apr 16, 202526.2826.7426.1926.6426.640.41%231,451
Apr 15, 202526.8027.0926.4726.5326.53-0.45%133,215
Apr 14, 202526.4026.9226.3726.6526.651.80%346,516
Apr 11, 202525.3726.3125.1226.1826.181.67%270,571
Apr 10, 202525.2226.2724.9925.7525.75-1.30%352,867
Apr 9, 202523.0626.5223.0626.0926.0911.78%413,184
Apr 8, 202524.2725.3623.0023.3423.34-479,233
Apr 7, 202522.6825.2122.6023.3423.341.66%502,192
Apr 4, 202523.3323.8222.6522.9622.96-5.32%325,986
Apr 3, 202525.4025.8924.2024.2524.25-8.77%296,281
Apr 2, 202525.9226.6425.9226.5826.580.91%226,334
Apr 1, 202525.7926.6325.7326.3426.341.86%290,463
Mar 31, 202525.5226.0525.4625.8625.86-482,576
Mar 28, 202526.7126.7625.6725.8625.86-2.93%226,411
Mar 27, 202526.6126.8126.4126.6426.640.11%251,371
Mar 26, 202526.8326.9526.4326.6126.61-0.15%199,531
Mar 25, 202526.4426.6926.3026.6526.650.38%236,081
Mar 24, 202525.8826.7525.8826.5526.554.00%192,203
Mar 21, 202525.8026.0425.3525.5325.53-1.73%491,547
Mar 20, 202525.6826.5125.5625.9825.98-180,950
Mar 19, 202525.3026.3125.3025.9825.982.49%244,248
Mar 18, 202524.8025.5224.7625.3525.351.08%301,971
Mar 17, 202524.3525.1224.3525.0825.082.03%195,308
Mar 14, 202524.0524.6424.0124.5824.582.72%185,599
Mar 13, 202523.8824.2323.7023.9323.920.50%217,114
Mar 12, 202524.0324.2623.5123.8123.80-0.58%215,609
Mar 11, 202523.7524.4323.3823.9523.941.31%300,715
Mar 10, 202523.7124.1823.3923.6423.63-2.48%205,390
Mar 7, 202524.0624.4423.5924.2424.230.33%315,764
Mar 6, 202523.3224.5823.3224.1624.152.03%294,491
Mar 5, 202523.5823.8323.2123.6823.670.68%339,677
Mar 4, 202524.2524.2523.3223.5223.51-4.47%179,850
Mar 3, 202524.6725.0924.4024.6224.61-0.16%226,268