Acadian Asset Management Inc. Common Stock (AAMI)

Last Price94.11

Change+3.37 (3.71%)

NYSE · Last Trade: Sep 21st, 11:18 PM EDT

Historical Prices For Acadian Asset Management Inc. Common Stock (AAMI)

Date Range:

2026-06-22 - 2026-09-22

Date	Open	High	Low	Close	Volume	Adjusted Close
9/21/2026	92.01	94.51	91.77	94.11	324,599	94.11
9/18/2026	90.69	92.01	90.03	90.74	1,272,455	90.74
9/17/2026	91.18	91.50	90.14	90.54	273,373	90.54
9/16/2026	88.11	90.91	87.08	89.21	539,634	89.21
9/15/2026	87.96	88.47	85.60	87.48	1,419,157	87.48
9/14/2026	90.46	91.67	87.55	88.92	680,175	88.92
9/11/2026	93.65	94.06	90.88	91.02	267,525	91.02
9/10/2026	91.81	93.99	91.57	92.05	276,923	92.05
9/09/2026	91.89	93.60	90.84	92.50	316,303	92.50
9/08/2026	93.71	94.65	91.77	92.15	427,219	92.15
9/04/2026	90.58	93.67	90.32	93.58	385,395	93.58
9/03/2026	91.01	92.78	90.81	92.24	458,482	92.24
9/02/2026	90.28	92.69	89.38	90.01	700,089	90.01
9/01/2026	93.50	94.47	89.90	90.08	476,319	90.08
8/31/2026	95.78	96.19	93.67	94.20	560,589	94.20
8/28/2026	97.92	98.52	95.37	95.76	352,303	95.76
8/27/2026	95.81	98.30	95.81	97.31	285,228	97.31
8/26/2026	93.88	96.00	93.42	95.65	342,373	95.65
8/25/2026	92.80	94.11	92.43	93.48	326,445	93.48
8/24/2026	91.96	93.78	91.65	91.90	229,621	91.90
8/21/2026	91.77	93.06	91.45	92.30	328,874	92.30
8/20/2026	91.16	92.25	90.34	90.85	229,051	90.85
8/19/2026	92.68	93.02	90.78	91.04	317,506	91.04
8/18/2026	92.06	92.09	90.16	91.83	269,561	91.83
8/17/2026	92.44	93.52	91.52	92.99	310,066	92.99
8/14/2026	92.41	93.82	91.34	92.51	272,647	92.51
8/13/2026	92.60	93.22	90.91	93.16	395,635	93.16
8/12/2026	92.32	92.55	91.04	92.19	448,142	92.19
8/11/2026	90.92	93.29	90.63	91.55	292,518	91.55
8/10/2026	89.29	91.39	88.71	90.72	411,285	90.72
8/07/2026	92.06	93.27	89.29	89.85	291,560	89.85
8/06/2026	90.75	93.61	90.07	91.56	300,829	91.56
8/05/2026	92.73	93.61	90.72	91.41	379,811	91.41
8/04/2026	90.69	92.67	90.07	91.92	493,083	91.92
8/03/2026	86.76	90.12	86.50	89.78	581,515	89.78
7/31/2026	83.99	88.30	81.97	86.49	566,329	86.49
7/30/2026	83.09	86.43	79.83	83.95	512,230	83.95
7/29/2026	81.87	83.46	79.00	80.83	979,962	80.83
7/28/2026	82.56	83.46	81.18	82.50	346,397	82.50
7/27/2026	82.44	84.40	81.76	82.85	346,094	82.85
7/24/2026	81.02	81.41	79.32	80.88	238,651	80.88
7/23/2026	80.67	81.85	80.04	80.23	319,782	80.23
7/22/2026	83.11	85.06	81.99	82.32	329,373	82.32
7/21/2026	82.68	84.97	82.60	83.95	353,824	83.95
7/20/2026	83.33	84.31	82.05	82.15	284,416	82.15
7/17/2026	81.18	83.58	79.75	82.79	335,687	82.79
7/16/2026	82.46	83.94	81.33	83.27	492,915	83.27
7/15/2026	82.23	83.20	81.14	83.07	389,470	83.07
7/14/2026	78.94	81.17	78.94	80.62	340,956	80.62
7/13/2026	81.40	81.63	78.21	78.81	416,126	78.81
7/10/2026	81.31	82.50	81.31	81.66	430,772	81.66
7/09/2026	78.28	81.06	77.91	80.38	395,628	80.38
7/08/2026	77.85	79.00	76.93	77.39	311,154	77.39
7/07/2026	78.31	79.26	77.54	78.28	448,311	78.28
7/06/2026	73.80	79.43	72.66	79.15	729,845	79.15
7/02/2026	73.29	75.14	72.07	73.09	388,402	73.09
7/01/2026	71.33	74.19	70.98	71.98	473,978	71.98
6/30/2026	71.28	71.98	70.48	71.52	467,560	71.52
6/29/2026	72.65	73.00	69.92	71.17	447,897	71.17
6/26/2026	71.79	73.00	70.30	72.20	1,412,889	72.20
6/25/2026	71.33	72.47	69.29	69.77	741,291	69.77
6/24/2026	72.89	72.90	69.97	70.38	605,730	70.38
6/23/2026	71.83	74.54	71.81	73.01	443,065	73.01
6/22/2026	74.96	75.84	73.40	73.89	718,650	73.89