Acadian Asset Management Inc. Common Stock (AAMI)

Last Price65.87

Change+0.79 (1.21%)

NYSE · Last Trade: Apr 30th, 10:20 AM EDT

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

Date Range:

2026-01-30 - 2026-04-30

Date	Open	High	Low	Close	Volume	Adjusted Close
4/29/2026	66.86	66.86	64.95	65.08	493,177	65.08
4/28/2026	67.46	67.71	65.76	66.91	313,064	66.91
4/27/2026	67.72	68.63	67.72	68.18	276,153	68.18
4/24/2026	67.13	68.16	66.21	67.78	209,398	67.78
4/23/2026	67.72	68.43	66.60	66.94	187,359	66.94
4/22/2026	66.49	69.87	66.47	67.67	382,688	67.67
4/21/2026	66.87	67.97	65.59	65.78	270,320	65.78
4/20/2026	66.66	67.63	66.66	66.70	238,203	66.70
4/17/2026	67.69	68.82	66.65	66.71	395,086	66.71
4/16/2026	66.68	67.58	65.96	66.41	289,531	66.41
4/15/2026	64.73	66.72	64.55	66.69	331,044	66.69
4/14/2026	64.00	65.76	63.67	64.97	403,325	64.97
4/13/2026	61.06	63.45	61.02	63.44	323,271	63.44
4/10/2026	61.81	62.07	61.07	61.93	288,002	61.93
4/09/2026	59.00	62.25	59.00	61.86	507,544	61.86
4/08/2026	59.18	60.24	58.16	59.43	554,774	59.43
4/07/2026	55.64	56.71	54.93	56.27	284,469	56.27
4/06/2026	55.28	56.03	54.73	55.99	259,060	55.99
4/02/2026	54.50	55.38	51.85	55.28	328,420	55.28
4/01/2026	55.51	58.35	55.13	56.20	519,201	56.20
3/31/2026	53.31	54.44	51.99	54.42	314,599	54.42
3/30/2026	53.00	54.03	51.91	52.28	187,211	52.28
3/27/2026	53.97	54.62	52.21	52.22	172,763	52.22
3/26/2026	53.22	54.63	53.22	54.44	230,154	54.44
3/25/2026	52.91	54.01	52.73	53.88	186,882	53.88
3/24/2026	51.35	52.33	51.21	51.94	239,337	51.94
3/23/2026	52.48	53.39	51.59	52.13	253,200	52.13
3/20/2026	52.13	52.31	50.39	50.83	568,000	50.83
3/19/2026	49.31	52.08	49.31	52.05	329,207	52.05
3/18/2026	50.34	51.00	50.16	50.21	289,601	50.21
3/17/2026	51.49	52.02	51.00	51.11	249,223	51.11
3/16/2026	51.07	51.89	50.54	50.73	214,314	50.73
3/13/2026	50.59	51.42	49.98	50.43	261,060	50.43
3/12/2026	49.50	50.30	49.05	50.29	318,317	50.19
3/11/2026	51.00	51.67	50.13	50.72	173,896	50.62
3/10/2026	51.79	52.76	50.79	51.56	203,807	51.46
3/09/2026	50.17	51.73	49.26	51.56	271,454	51.46
3/06/2026	51.83	51.83	50.09	51.18	273,083	51.08
3/05/2026	53.98	54.62	52.26	53.41	365,127	53.30
3/04/2026	54.43	55.10	53.63	54.68	328,457	54.57
3/03/2026	52.61	54.29	51.18	53.78	308,119	53.67
3/02/2026	52.72	55.57	52.41	54.95	263,779	54.84
2/27/2026	55.20	55.20	52.46	53.86	442,707	53.75
2/26/2026	56.77	57.02	54.27	55.78	274,910	55.67
2/25/2026	55.00	56.97	53.90	56.43	376,376	56.32
2/24/2026	52.41	54.68	51.97	54.37	366,948	54.26
2/23/2026	52.70	53.39	51.33	52.44	364,544	52.34
2/20/2026	52.62	53.30	51.83	53.23	223,497	53.12
2/19/2026	52.04	52.93	51.23	52.89	161,660	52.78
2/18/2026	52.24	53.50	52.24	52.72	119,330	52.62
2/17/2026	51.98	52.37	51.31	51.94	179,824	51.84
2/13/2026	51.78	52.25	50.20	51.85	145,616	51.75
2/12/2026	52.56	53.27	51.08	52.31	284,058	52.21
2/11/2026	51.74	52.51	50.80	51.92	281,423	51.82
2/10/2026	51.76	52.03	50.72	51.62	257,557	51.52
2/09/2026	50.97	53.00	50.97	51.86	273,979	51.76
2/06/2026	49.93	51.52	49.38	50.98	405,193	50.88
2/05/2026	50.97	51.51	45.85	48.52	665,239	48.42
2/04/2026	52.12	52.98	50.75	52.51	414,683	52.41
2/03/2026	56.20	56.20	50.41	51.67	376,632	51.57
2/02/2026	55.49	56.46	55.07	55.85	186,969	55.74
1/30/2026	54.40	56.09	54.05	55.42	429,105	55.31