Acadian Asset Management Inc. Common Stock (AAMI)

Last Price47.66

Change+0.78 (1.66%)

NYSE · Last Trade: Dec 18th, 4:43 PM EST

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

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	48.08	48.52	46.02	46.88	259,125	46.88
12/16/2025	47.75	48.77	47.51	47.92	232,082	47.92
12/15/2025	48.18	48.84	47.27	47.66	227,070	47.66
12/12/2025	49.18	49.29	47.32	47.69	388,618	47.69
12/11/2025	47.79	49.38	47.21	49.22	351,043	49.22
12/10/2025	46.26	48.73	46.02	48.10	321,454	48.10
12/09/2025	45.79	47.13	45.67	46.44	200,505	46.44
12/08/2025	47.04	47.04	46.04	46.07	265,586	46.07
12/05/2025	46.08	47.04	45.99	46.78	301,915	46.78
12/04/2025	44.64	46.73	43.92	46.41	280,248	46.41
12/03/2025	43.65	45.18	43.51	45.11	196,828	45.11
12/02/2025	43.97	44.36	43.17	43.65	160,818	43.65
12/01/2025	44.35	45.11	43.65	43.85	215,094	43.85
11/28/2025	45.34	45.48	44.81	44.84	71,580	44.84
11/26/2025	44.92	45.88	44.84	45.16	262,788	45.16
11/25/2025	44.65	45.26	44.22	44.89	158,606	44.89
11/24/2025	43.14	44.50	42.93	44.33	225,470	44.33
11/21/2025	43.16	43.95	42.16	43.30	236,906	43.30
11/20/2025	43.09	44.00	42.67	43.04	342,409	43.04
11/19/2025	42.62	42.67	41.56	42.18	156,064	42.18
11/18/2025	41.99	42.56	41.47	42.37	212,579	42.37
11/17/2025	43.62	44.14	41.81	41.93	129,274	41.93
11/14/2025	42.91	44.31	42.49	43.90	157,925	43.90
11/13/2025	44.49	44.49	42.81	43.25	194,655	43.25
11/12/2025	44.10	45.23	44.10	44.54	247,288	44.54
11/11/2025	44.88	45.52	43.67	43.98	126,011	43.98
11/10/2025	45.17	46.88	44.58	45.22	153,284	45.22
11/07/2025	44.03	44.56	42.61	44.47	264,957	44.47
11/06/2025	42.81	44.20	42.62	43.68	259,644	43.68
11/05/2025	43.69	44.40	42.64	43.60	262,869	43.60
11/04/2025	45.63	46.01	43.06	43.17	373,766	43.17
11/03/2025	47.82	48.13	45.34	46.22	336,973	46.22
10/31/2025	49.20	49.45	47.75	48.10	353,609	48.10
10/30/2025	51.00	54.99	49.66	49.70	719,050	49.70
10/29/2025	49.59	50.02	48.55	49.26	290,265	49.26
10/28/2025	49.11	50.10	49.11	49.52	240,630	49.52
10/27/2025	48.11	49.72	47.47	49.53	261,119	49.53
10/24/2025	47.79	48.37	47.47	48.19	132,615	48.19
10/23/2025	47.24	47.46	46.76	47.14	107,387	47.14
10/22/2025	46.98	47.46	46.68	47.17	198,992	47.17
10/21/2025	47.10	47.78	46.96	47.59	107,590	47.59
10/20/2025	46.61	47.65	46.61	47.28	140,815	47.28
10/17/2025	45.45	46.58	44.57	46.35	188,926	46.35
10/16/2025	47.73	47.78	45.69	45.71	172,528	45.71
10/15/2025	48.24	48.88	47.21	47.58	210,883	47.58
10/14/2025	45.40	47.71	45.40	47.63	210,849	47.63
10/13/2025	44.34	46.17	44.26	46.09	249,635	46.09
10/10/2025	44.87	45.57	44.01	44.22	191,876	44.22
10/09/2025	44.10	44.77	43.75	44.64	214,723	44.64
10/08/2025	44.75	44.75	43.75	44.17	238,024	44.17
10/07/2025	44.81	45.41	44.24	44.46	421,382	44.46
10/06/2025	46.55	46.74	44.96	45.01	222,139	45.01
10/03/2025	46.30	47.45	45.52	46.24	230,228	46.24
10/02/2025	46.51	46.88	46.02	46.22	177,777	46.22
10/01/2025	47.87	48.47	46.23	46.24	212,077	46.24
9/30/2025	49.26	49.70	47.94	48.16	238,422	48.16
9/29/2025	48.86	49.40	48.63	49.00	189,004	49.00
9/26/2025	48.41	49.32	48.36	48.94	253,882	48.94
9/25/2025	47.58	48.23	46.88	48.05	235,992	48.05
9/24/2025	49.17	49.46	47.55	47.63	205,162	47.63
9/23/2025	48.84	49.91	48.39	48.44	222,209	48.44
9/22/2025	50.46	50.46	48.55	48.80	347,168	48.80
9/19/2025	49.84	49.84	48.74	48.86	854,468	48.86