Acadian Asset Management Inc. (AAMI)
NYSE: AAMI · Real-Time Price · USD
46.78
+0.37 (0.80%)
Dec 5, 2025, 4:00 PM EST - Market closed
Acadian Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.08 | 47.04 | 45.99 | 46.78 | 46.78 | 0.80% | 301,892 |
| Dec 4, 2025 | 44.64 | 46.73 | 43.92 | 46.41 | 46.41 | 2.88% | 280,248 |
| Dec 3, 2025 | 43.65 | 45.18 | 43.51 | 45.11 | 45.11 | 3.34% | 196,828 |
| Dec 2, 2025 | 43.97 | 44.36 | 43.17 | 43.65 | 43.65 | -0.46% | 160,818 |
| Dec 1, 2025 | 44.35 | 45.11 | 43.65 | 43.85 | 43.85 | -2.21% | 215,072 |
| Nov 28, 2025 | 45.34 | 45.48 | 44.81 | 44.84 | 44.84 | -0.71% | 71,577 |
| Nov 26, 2025 | 44.92 | 45.89 | 44.84 | 45.16 | 45.16 | 0.60% | 262,788 |
| Nov 25, 2025 | 44.65 | 45.26 | 44.22 | 44.89 | 44.89 | 1.26% | 158,606 |
| Nov 24, 2025 | 43.14 | 44.50 | 42.93 | 44.33 | 44.33 | 2.38% | 225,639 |
| Nov 21, 2025 | 43.16 | 43.95 | 42.16 | 43.30 | 43.30 | 0.60% | 236,868 |
| Nov 20, 2025 | 43.09 | 44.00 | 42.68 | 43.04 | 43.04 | 2.04% | 342,409 |
| Nov 19, 2025 | 42.62 | 42.67 | 41.56 | 42.18 | 42.18 | -0.45% | 156,064 |
| Nov 18, 2025 | 41.99 | 42.56 | 41.47 | 42.37 | 42.37 | 1.05% | 212,579 |
| Nov 17, 2025 | 43.62 | 44.14 | 41.81 | 41.93 | 41.93 | -4.49% | 129,174 |
| Nov 14, 2025 | 42.91 | 44.31 | 42.49 | 43.90 | 43.90 | 1.50% | 157,925 |
| Nov 13, 2025 | 44.49 | 44.49 | 42.82 | 43.25 | 43.25 | -2.90% | 194,655 |
| Nov 12, 2025 | 44.10 | 45.24 | 44.10 | 44.54 | 44.54 | 1.27% | 247,288 |
| Nov 11, 2025 | 44.88 | 45.53 | 43.67 | 43.98 | 43.98 | -2.74% | 126,011 |
| Nov 10, 2025 | 45.17 | 46.88 | 44.58 | 45.22 | 45.22 | 1.69% | 153,284 |
| Nov 7, 2025 | 44.03 | 44.56 | 42.61 | 44.47 | 44.47 | 1.81% | 264,957 |
| Nov 6, 2025 | 42.81 | 44.20 | 42.62 | 43.68 | 43.68 | 0.18% | 259,644 |
| Nov 5, 2025 | 43.69 | 44.40 | 42.64 | 43.60 | 43.60 | 1.00% | 262,869 |
| Nov 4, 2025 | 45.63 | 46.01 | 43.07 | 43.17 | 43.17 | -6.60% | 373,966 |
| Nov 3, 2025 | 47.82 | 48.13 | 45.34 | 46.22 | 46.22 | -3.91% | 336,973 |
| Oct 31, 2025 | 49.20 | 49.46 | 47.75 | 48.10 | 48.10 | -3.22% | 353,609 |
| Oct 30, 2025 | 51.00 | 54.99 | 49.67 | 49.70 | 49.70 | 0.89% | 719,051 |
| Oct 29, 2025 | 49.59 | 50.17 | 48.55 | 49.26 | 49.26 | -0.53% | 290,265 |
| Oct 28, 2025 | 49.11 | 50.10 | 49.11 | 49.52 | 49.52 | -0.02% | 240,630 |
| Oct 27, 2025 | 48.11 | 49.72 | 47.47 | 49.53 | 49.53 | 2.78% | 261,119 |
| Oct 24, 2025 | 47.79 | 48.37 | 47.47 | 48.19 | 48.19 | 2.23% | 132,615 |
| Oct 23, 2025 | 47.24 | 47.46 | 46.76 | 47.14 | 47.14 | -0.06% | 107,387 |
| Oct 22, 2025 | 46.98 | 47.46 | 46.68 | 47.17 | 47.17 | -0.88% | 198,992 |
| Oct 21, 2025 | 47.10 | 47.78 | 46.96 | 47.59 | 47.59 | 0.66% | 107,590 |
| Oct 20, 2025 | 46.61 | 47.65 | 46.61 | 47.28 | 47.28 | 2.01% | 140,815 |
| Oct 17, 2025 | 45.45 | 46.58 | 44.57 | 46.35 | 46.35 | 1.40% | 188,926 |
| Oct 16, 2025 | 47.73 | 47.78 | 45.69 | 45.71 | 45.71 | -3.93% | 172,528 |
| Oct 15, 2025 | 48.24 | 48.88 | 47.21 | 47.58 | 47.58 | -0.10% | 210,883 |
| Oct 14, 2025 | 45.40 | 47.71 | 45.40 | 47.63 | 47.63 | 3.34% | 210,849 |
| Oct 13, 2025 | 44.34 | 46.17 | 44.26 | 46.09 | 46.09 | 4.23% | 249,635 |
| Oct 10, 2025 | 44.87 | 45.57 | 44.01 | 44.22 | 44.22 | -0.94% | 191,876 |
| Oct 9, 2025 | 44.10 | 44.77 | 43.75 | 44.64 | 44.64 | 1.06% | 214,723 |
| Oct 8, 2025 | 44.75 | 44.75 | 43.75 | 44.17 | 44.17 | -0.65% | 238,024 |
| Oct 7, 2025 | 44.81 | 45.41 | 44.24 | 44.46 | 44.46 | -1.22% | 421,382 |
| Oct 6, 2025 | 46.55 | 46.75 | 44.96 | 45.01 | 45.01 | -2.66% | 222,139 |
| Oct 3, 2025 | 46.30 | 47.45 | 45.52 | 46.24 | 46.24 | 0.04% | 230,228 |
| Oct 2, 2025 | 46.51 | 46.88 | 46.02 | 46.22 | 46.22 | -0.04% | 177,777 |
| Oct 1, 2025 | 47.87 | 48.47 | 46.23 | 46.24 | 46.24 | -3.99% | 212,077 |
| Sep 30, 2025 | 49.26 | 49.70 | 47.94 | 48.16 | 48.16 | -1.71% | 238,422 |
| Sep 29, 2025 | 48.86 | 49.40 | 48.63 | 49.00 | 49.00 | 0.12% | 189,004 |
| Sep 26, 2025 | 48.41 | 49.32 | 48.36 | 48.94 | 48.94 | 1.85% | 248,914 |
| Sep 25, 2025 | 47.58 | 48.23 | 46.88 | 48.05 | 48.05 | 0.88% | 235,992 |
| Sep 24, 2025 | 49.17 | 49.46 | 47.55 | 47.63 | 47.63 | -1.67% | 205,174 |
| Sep 23, 2025 | 48.84 | 49.91 | 48.39 | 48.44 | 48.44 | -0.74% | 222,209 |
| Sep 22, 2025 | 50.46 | 50.46 | 48.55 | 48.80 | 48.80 | -0.12% | 347,168 |
| Sep 19, 2025 | 49.84 | 49.84 | 48.74 | 48.86 | 48.86 | -2.28% | 854,468 |
| Sep 18, 2025 | 48.46 | 50.31 | 48.28 | 50.00 | 50.00 | 3.43% | 272,330 |
| Sep 17, 2025 | 48.69 | 49.22 | 48.13 | 48.34 | 48.34 | -0.33% | 196,557 |
| Sep 16, 2025 | 48.30 | 48.89 | 47.88 | 48.50 | 48.50 | 0.27% | 312,633 |
| Sep 15, 2025 | 48.71 | 49.31 | 47.89 | 48.37 | 48.37 | -0.41% | 313,556 |
| Sep 12, 2025 | 48.29 | 48.76 | 47.74 | 48.57 | 48.57 | 0.56% | 259,982 |
| Sep 11, 2025 | 46.87 | 48.40 | 46.55 | 48.30 | 48.29 | 3.69% | 418,176 |
| Sep 10, 2025 | 46.75 | 47.03 | 46.33 | 46.58 | 46.57 | 0.09% | 308,439 |
| Sep 9, 2025 | 45.19 | 46.94 | 44.79 | 46.54 | 46.53 | 3.77% | 544,481 |
| Sep 8, 2025 | 44.87 | 45.36 | 44.29 | 44.85 | 44.84 | 0.88% | 598,194 |
| Sep 5, 2025 | 42.65 | 45.08 | 42.15 | 44.46 | 44.45 | 4.34% | 954,971 |
| Sep 4, 2025 | 46.02 | 47.00 | 41.93 | 42.61 | 42.60 | -15.10% | 1,493,711 |
| Sep 3, 2025 | 50.38 | 50.82 | 49.66 | 50.19 | 50.18 | -0.57% | 313,857 |
| Sep 2, 2025 | 50.11 | 51.25 | 49.17 | 50.48 | 50.47 | -0.96% | 237,069 |
| Aug 29, 2025 | 51.35 | 51.35 | 50.16 | 50.97 | 50.96 | -0.59% | 196,381 |
| Aug 28, 2025 | 51.04 | 51.65 | 50.15 | 51.27 | 51.26 | 1.24% | 200,467 |
| Aug 27, 2025 | 50.97 | 51.20 | 49.83 | 50.64 | 50.63 | -1.06% | 268,547 |
| Aug 26, 2025 | 50.06 | 51.21 | 49.41 | 51.18 | 51.17 | 1.89% | 244,264 |
| Aug 25, 2025 | 48.91 | 50.83 | 48.77 | 50.23 | 50.22 | 2.55% | 227,246 |
| Aug 22, 2025 | 47.38 | 49.47 | 47.20 | 48.98 | 48.97 | 3.84% | 476,561 |
| Aug 21, 2025 | 46.63 | 47.34 | 45.79 | 47.17 | 47.16 | 0.83% | 132,940 |
| Aug 20, 2025 | 46.99 | 47.20 | 45.88 | 46.78 | 46.77 | -0.83% | 172,239 |
| Aug 19, 2025 | 48.64 | 48.73 | 46.64 | 47.17 | 47.16 | -1.34% | 204,360 |
| Aug 18, 2025 | 47.09 | 48.14 | 47.09 | 47.81 | 47.80 | 1.64% | 177,474 |
| Aug 15, 2025 | 47.20 | 47.37 | 46.13 | 47.04 | 47.03 | -0.21% | 325,229 |
| Aug 14, 2025 | 47.53 | 47.89 | 46.71 | 47.14 | 47.13 | -1.69% | 151,844 |
| Aug 13, 2025 | 47.97 | 48.45 | 47.15 | 47.95 | 47.94 | 0.36% | 194,881 |
| Aug 12, 2025 | 45.72 | 47.91 | 45.70 | 47.78 | 47.77 | 5.38% | 259,538 |
| Aug 11, 2025 | 44.64 | 45.39 | 44.58 | 45.34 | 45.33 | 1.55% | 209,218 |
| Aug 8, 2025 | 44.72 | 45.21 | 44.61 | 44.65 | 44.64 | 0.79% | 175,237 |
| Aug 7, 2025 | 45.97 | 46.18 | 43.89 | 44.30 | 44.29 | -3.28% | 179,970 |
| Aug 6, 2025 | 44.45 | 45.81 | 44.00 | 45.80 | 45.79 | 2.83% | 318,997 |
| Aug 5, 2025 | 41.18 | 44.61 | 40.91 | 44.54 | 44.53 | 9.65% | 437,473 |
| Aug 4, 2025 | 39.82 | 40.88 | 39.75 | 40.62 | 40.61 | 2.63% | 274,493 |
| Aug 1, 2025 | 40.68 | 40.97 | 39.20 | 39.58 | 39.57 | -5.29% | 375,127 |
| Jul 31, 2025 | 40.00 | 42.63 | 39.20 | 41.79 | 41.78 | 5.42% | 540,214 |
| Jul 30, 2025 | 39.78 | 40.20 | 39.21 | 39.64 | 39.63 | -0.28% | 303,369 |
| Jul 29, 2025 | 40.27 | 40.27 | 39.42 | 39.75 | 39.74 | -0.28% | 175,290 |
| Jul 28, 2025 | 39.75 | 40.25 | 39.65 | 39.86 | 39.85 | -0.15% | 191,434 |
| Jul 25, 2025 | 39.72 | 39.95 | 39.62 | 39.92 | 39.91 | -0.08% | 126,851 |
| Jul 24, 2025 | 40.00 | 40.35 | 39.92 | 39.95 | 39.94 | -0.20% | 144,369 |
| Jul 23, 2025 | 39.66 | 40.25 | 39.66 | 40.03 | 40.02 | 1.32% | 148,404 |
| Jul 22, 2025 | 39.18 | 39.59 | 38.69 | 39.51 | 39.50 | 0.53% | 193,099 |
| Jul 21, 2025 | 40.25 | 40.25 | 39.28 | 39.30 | 39.29 | -1.90% | 154,795 |
| Jul 18, 2025 | 40.15 | 40.57 | 39.82 | 40.06 | 40.05 | -0.02% | 220,753 |
| Jul 17, 2025 | 39.53 | 40.43 | 39.53 | 40.07 | 40.06 | 1.11% | 263,593 |