Acadian Asset Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	71.79	73.00	70.30	72.20	72.20	3.48%	1,401,772
Jun 25, 2026	71.33	72.47	69.29	69.77	69.77	-0.87%	653,289
Jun 24, 2026	72.89	72.90	69.97	70.38	70.38	-3.60%	605,704
Jun 23, 2026	71.83	74.54	71.81	73.01	73.01	-1.19%	434,836
Jun 22, 2026	74.96	75.84	73.40	73.89	73.89	-1.68%	718,546
Jun 18, 2026	75.88	76.14	69.52	75.15	75.15	-9.15%	2,995,363
Jun 17, 2026	82.88	85.73	82.59	82.72	82.72	0.47%	450,866
Jun 16, 2026	81.37	82.94	80.92	82.33	82.33	2.18%	392,150
Jun 15, 2026	80.04	83.80	79.14	80.57	80.57	2.58%	691,893
Jun 12, 2026	77.73	79.15	76.90	78.54	78.54	1.21%	239,349
Jun 11, 2026	77.13	79.06	75.98	77.70	77.60	2.13%	334,009
Jun 10, 2026	76.49	78.62	75.45	76.08	75.98	-1.63%	257,431
Jun 9, 2026	78.11	79.00	75.70	77.34	77.24	0.40%	361,795
Jun 8, 2026	76.22	77.38	74.79	77.03	76.93	4.09%	484,532
Jun 5, 2026	74.70	75.19	72.87	74.00	73.90	-2.40%	306,150
Jun 4, 2026	72.51	75.99	72.50	75.82	75.72	4.93%	327,599
Jun 3, 2026	73.25	73.25	70.65	72.26	72.17	-0.61%	455,265
Jun 2, 2026	72.30	73.79	72.26	72.70	72.61	0.55%	272,599
Jun 1, 2026	72.02	73.22	71.37	72.30	72.21	-0.01%	295,567
May 29, 2026	73.05	73.16	71.75	72.31	72.22	-0.55%	409,861
May 28, 2026	73.85	74.06	72.22	72.71	72.62	-2.40%	358,609
May 27, 2026	75.33	75.77	73.59	74.50	74.40	-1.30%	664,046
May 26, 2026	72.58	76.13	71.80	75.48	75.38	5.45%	619,549
May 22, 2026	73.59	74.52	71.53	71.58	71.49	-1.36%	529,376
May 21, 2026	70.27	72.62	69.63	72.57	72.48	2.04%	405,886
May 20, 2026	68.71	71.47	68.07	71.12	71.03	4.42%	661,488
May 19, 2026	68.70	69.07	67.69	68.11	68.02	-1.77%	385,815
May 18, 2026	68.82	71.14	68.27	69.34	69.25	0.76%	348,758
May 15, 2026	70.15	70.61	67.24	68.82	68.73	-3.37%	294,398
May 14, 2026	70.40	71.24	69.56	71.22	71.13	1.42%	406,055
May 13, 2026	70.43	71.30	69.88	70.22	70.13	-0.44%	506,129
May 12, 2026	71.72	72.30	69.13	70.53	70.44	-2.56%	290,451
May 11, 2026	69.05	73.10	69.00	72.38	72.29	5.46%	529,410
May 8, 2026	67.20	69.00	66.32	68.63	68.54	3.16%	259,279
May 7, 2026	67.82	68.07	66.41	66.53	66.44	-2.00%	245,087
May 6, 2026	69.14	69.47	67.71	67.89	67.80	-0.66%	269,123
May 5, 2026	68.01	68.39	67.18	68.34	68.25	1.17%	333,123
May 4, 2026	65.38	67.97	65.38	67.55	67.46	3.15%	433,022
May 1, 2026	67.51	68.34	63.67	65.49	65.41	-2.76%	525,331
Apr 30, 2026	64.95	68.59	62.48	67.35	67.26	3.49%	574,000
Apr 29, 2026	66.86	66.86	64.96	65.08	65.00	-2.74%	493,176
Apr 28, 2026	67.46	67.71	65.76	66.91	66.82	-1.86%	313,063
Apr 27, 2026	67.72	68.63	67.72	68.18	68.09	0.59%	276,153
Apr 24, 2026	67.13	68.16	66.21	67.78	67.69	1.25%	209,398
Apr 23, 2026	67.72	68.43	66.60	66.94	66.85	-1.08%	187,358
Apr 22, 2026	66.49	69.87	66.48	67.67	67.58	2.87%	382,688
Apr 21, 2026	66.87	67.98	65.60	65.78	65.70	-1.38%	270,319
Apr 20, 2026	66.66	67.63	66.66	66.70	66.61	-0.01%	238,203
Apr 17, 2026	67.69	68.82	66.65	66.71	66.62	0.45%	395,085
Apr 16, 2026	66.68	67.58	65.96	66.41	66.32	-0.42%	289,532
Apr 15, 2026	64.73	66.72	64.55	66.69	66.60	2.65%	331,044
Apr 14, 2026	64.00	65.76	63.67	64.97	64.89	2.41%	403,323
Apr 13, 2026	61.06	63.45	61.03	63.44	63.36	2.44%	323,270
Apr 10, 2026	61.81	62.07	61.07	61.93	61.85	0.11%	288,001
Apr 9, 2026	59.00	62.25	59.00	61.86	61.78	4.09%	507,545
Apr 8, 2026	59.18	60.24	58.16	59.43	59.35	5.62%	554,774
Apr 7, 2026	55.64	56.71	54.93	56.27	56.20	0.50%	284,469
Apr 6, 2026	55.28	56.04	54.74	55.99	55.92	1.28%	259,060
Apr 2, 2026	54.50	55.39	51.85	55.28	55.21	-1.64%	328,419
Apr 1, 2026	55.51	58.36	55.13	56.20	56.13	3.27%	519,201
Mar 31, 2026	53.31	54.44	51.99	54.42	54.35	4.09%	314,599
Mar 30, 2026	53.00	54.03	51.91	52.28	52.21	0.11%	187,210
Mar 27, 2026	53.97	54.62	52.21	52.22	52.15	-4.08%	172,763
Mar 26, 2026	53.22	54.63	53.22	54.44	54.37	1.04%	230,153
Mar 25, 2026	52.91	54.01	52.73	53.88	53.81	3.74%	186,881
Mar 24, 2026	51.35	52.33	51.21	51.94	51.87	-0.36%	239,336
Mar 23, 2026	52.48	53.39	51.59	52.13	52.06	2.56%	253,200
Mar 20, 2026	52.13	52.31	50.39	50.83	50.76	-2.34%	567,934
Mar 19, 2026	49.31	52.08	49.31	52.05	51.98	3.66%	329,206
Mar 18, 2026	50.34	51.00	50.16	50.21	50.15	-1.76%	289,600
Mar 17, 2026	51.49	52.03	51.00	51.11	51.04	0.75%	249,222
Mar 16, 2026	51.07	51.89	50.54	50.73	50.66	0.59%	214,314
Mar 13, 2026	50.59	51.43	49.98	50.43	50.37	0.48%	261,060
Mar 12, 2026	49.50	50.30	49.05	50.29	50.13	-0.85%	318,317
Mar 11, 2026	51.00	51.67	50.13	50.72	50.55	-1.63%	173,899
Mar 10, 2026	51.79	52.76	50.79	51.56	51.39	-	203,807
Mar 9, 2026	50.17	51.73	49.26	51.56	51.39	0.74%	271,455
Mar 6, 2026	51.83	51.83	50.09	51.18	51.01	-4.18%	273,082
Mar 5, 2026	53.98	54.62	52.26	53.41	53.24	-2.32%	365,126
Mar 4, 2026	54.43	55.10	53.63	54.68	54.50	1.67%	328,456
Mar 3, 2026	52.61	54.29	51.18	53.78	53.60	-2.13%	308,117
Mar 2, 2026	52.72	55.57	52.41	54.95	54.77	2.02%	263,778
Feb 27, 2026	55.20	55.20	52.46	53.86	53.68	-3.44%	442,706
Feb 26, 2026	56.77	57.03	54.27	55.78	55.60	-1.15%	274,909
Feb 25, 2026	55.00	56.97	53.90	56.43	56.25	3.79%	376,376
Feb 24, 2026	52.41	54.68	51.97	54.37	54.19	3.68%	366,947
Feb 23, 2026	52.70	53.39	51.33	52.44	52.27	-1.48%	364,544
Feb 20, 2026	52.62	53.30	51.83	53.23	53.06	0.64%	223,497
Feb 19, 2026	52.04	52.93	51.23	52.89	52.72	0.32%	161,660
Feb 18, 2026	52.24	53.50	52.24	52.72	52.55	1.50%	119,430
Feb 17, 2026	51.98	52.37	51.31	51.94	51.77	0.17%	179,825
Feb 13, 2026	51.78	52.25	50.20	51.85	51.68	-0.88%	145,616
Feb 12, 2026	52.56	53.27	51.08	52.31	52.14	0.75%	284,058
Feb 11, 2026	51.74	52.51	50.80	51.92	51.75	0.58%	281,423
Feb 10, 2026	51.76	52.03	50.72	51.62	51.45	-0.46%	257,557
Feb 9, 2026	50.97	53.00	50.97	51.86	51.69	1.73%	273,979
Feb 6, 2026	49.93	51.52	49.38	50.98	50.81	5.07%	405,193
Feb 5, 2026	50.97	51.51	45.85	48.52	48.36	-7.60%	665,239
Feb 4, 2026	52.12	52.98	50.75	52.51	52.34	1.63%	414,683
Feb 3, 2026	56.20	56.20	50.41	51.67	51.50	-7.48%	376,632