Acadian Asset Management Inc. Common Stock (AAMI)

Last Price91.71

Change-0.77 (-0.83%)

NYSE · Last Trade: Oct 1st, 2:13 AM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	92.61	93.69	90.99	91.71	459,964	91.71
9/29/2026	94.61	94.61	89.41	92.48	433,537	92.48
9/28/2026	93.29	94.42	92.42	93.79	363,973	93.79
9/25/2026	93.06	95.89	93.06	93.88	293,799	93.88
9/24/2026	91.33	93.48	90.31	93.32	254,597	93.32
9/23/2026	90.73	92.24	89.78	91.51	301,175	91.51
9/22/2026	94.69	94.69	89.09	91.90	404,806	91.90
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	91.95
9/09/2026	91.89	93.60	90.84	92.50	316,303	92.40
9/08/2026	93.71	94.65	91.77	92.15	427,219	92.05
9/04/2026	90.58	93.67	90.32	93.58	385,395	93.48
9/03/2026	91.01	92.78	90.81	92.24	458,482	92.14
9/02/2026	90.28	92.69	89.38	90.01	700,089	89.91
9/01/2026	93.50	94.47	89.90	90.08	476,319	89.98
8/31/2026	95.78	96.19	93.67	94.20	560,589	94.10
8/28/2026	97.92	98.52	95.37	95.76	352,303	95.66
8/27/2026	95.81	98.30	95.81	97.31	285,228	97.20
8/26/2026	93.88	96.00	93.42	95.65	342,373	95.55
8/25/2026	92.80	94.11	92.43	93.48	326,445	93.38
8/24/2026	91.96	93.78	91.65	91.90	229,621	91.80
8/21/2026	91.77	93.06	91.45	92.30	328,874	92.20
8/20/2026	91.16	92.25	90.34	90.85	229,051	90.75
8/19/2026	92.68	93.02	90.78	91.04	317,506	90.94
8/18/2026	92.06	92.09	90.16	91.83	269,561	91.73
8/17/2026	92.44	93.52	91.52	92.99	310,066	92.89
8/14/2026	92.41	93.82	91.34	92.51	272,647	92.41
8/13/2026	92.60	93.22	90.91	93.16	395,635	93.06
8/12/2026	92.32	92.55	91.04	92.19	448,142	92.09
8/11/2026	90.92	93.29	90.63	91.55	292,518	91.45
8/10/2026	89.29	91.39	88.71	90.72	411,285	90.62
8/07/2026	92.06	93.27	89.29	89.85	291,560	89.75
8/06/2026	90.75	93.61	90.07	91.56	300,829	91.46
8/05/2026	92.73	93.61	90.72	91.41	379,811	91.31
8/04/2026	90.69	92.67	90.07	91.92	493,083	91.82
8/03/2026	86.76	90.12	86.50	89.78	581,515	89.68
7/31/2026	83.99	88.30	81.97	86.49	566,329	86.40
7/30/2026	83.09	86.43	79.83	83.95	512,230	83.86
7/29/2026	81.87	83.46	79.00	80.83	979,962	80.74
7/28/2026	82.56	83.46	81.18	82.50	346,397	82.41
7/27/2026	82.44	84.40	81.76	82.85	346,094	82.76
7/24/2026	81.02	81.41	79.32	80.88	238,651	80.79
7/23/2026	80.67	81.85	80.04	80.23	319,782	80.14
7/22/2026	83.11	85.06	81.99	82.32	329,373	82.23
7/21/2026	82.68	84.97	82.60	83.95	353,824	83.86
7/20/2026	83.33	84.31	82.05	82.15	284,416	82.06
7/17/2026	81.18	83.58	79.75	82.79	335,687	82.70
7/16/2026	82.46	83.94	81.33	83.27	492,915	83.18
7/15/2026	82.23	83.20	81.14	83.07	389,470	82.98
7/14/2026	78.94	81.17	78.94	80.62	340,956	80.53
7/13/2026	81.40	81.63	78.21	78.81	416,126	78.72
7/10/2026	81.31	82.50	81.31	81.66	430,772	81.57
7/09/2026	78.28	81.06	77.91	80.38	395,628	80.29
7/08/2026	77.85	79.00	76.93	77.39	311,154	77.31
7/07/2026	78.31	79.26	77.54	78.28	448,311	78.19
7/06/2026	73.80	79.43	72.66	79.15	729,845	79.06
7/02/2026	73.29	75.14	72.07	73.09	388,402	73.01
7/01/2026	71.33	74.19	70.98	71.98	473,978	71.90