Acadian Asset Management Inc. Common Stock (AAMI)

83.95
+3.12 (3.86%)
NYSE· Last Trade: Jul 31st, 3:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/30/202683.0986.4379.8383.95512,23083.95
7/29/202681.8783.4679.0080.83979,96280.83
7/28/202682.5683.4681.1882.50346,39782.50
7/27/202682.4484.4081.7682.85346,09482.85
7/24/202681.0281.4179.3280.88238,65180.88
7/23/202680.6781.8580.0480.23319,78280.23
7/22/202683.1185.0681.9982.32329,37382.32
7/21/202682.6884.9782.6083.95353,82483.95
7/20/202683.3384.3182.0582.15284,41682.15
7/17/202681.1883.5879.7582.79335,68782.79
7/16/202682.4683.9481.3383.27492,91583.27
7/15/202682.2383.2081.1483.07389,47083.07
7/14/202678.9481.1778.9480.62340,95680.62
7/13/202681.4081.6378.2178.81416,12678.81
7/10/202681.3182.5081.3181.66430,77281.66
7/09/202678.2881.0677.9180.38395,62880.38
7/08/202677.8579.0076.9377.39311,15477.39
7/07/202678.3179.2677.5478.28448,31178.28
7/06/202673.8079.4372.6679.15729,84579.15
7/02/202673.2975.1472.0773.09388,40273.09
7/01/202671.3374.1970.9871.98473,97871.98
6/30/202671.2871.9870.4871.52467,56071.52
6/29/202672.6573.0069.9271.17447,89771.17
6/26/202671.7973.0070.3072.201,412,88972.20
6/25/202671.3372.4769.2969.77741,29169.77
6/24/202672.8972.9069.9770.38605,73070.38
6/23/202671.8374.5471.8173.01443,06573.01
6/22/202674.9675.8473.4073.89718,65073.89
6/18/202675.8876.1469.5275.152,999,67775.15
6/17/202682.8885.7382.5982.72469,91082.72
6/16/202681.3782.9480.9282.33396,99482.33
6/15/202680.0483.8079.1480.57871,25280.57
6/12/202677.7379.1576.9078.54246,34378.54
6/11/202677.1379.0675.9877.70340,64877.60
6/10/202676.4978.6275.4476.08257,38275.98
6/09/202678.1179.0075.7077.34361,79677.24
6/08/202676.2277.3874.7977.03484,53276.93
6/05/202674.7075.1972.8774.00306,15073.90
6/04/202672.5175.9972.5075.82327,60075.72
6/03/202673.2573.2570.6572.26455,26572.17
6/02/202672.3073.7972.2672.70272,60072.61
6/01/202672.0273.2271.3772.30295,56772.21
5/29/20260.0173.1671.7572.31409,86372.22
5/28/202673.8574.0672.2272.71358,61072.62
5/27/202675.3375.7773.5974.50664,04674.40
5/26/202672.5876.1371.8075.48619,54975.38
5/22/202673.5974.5271.5371.58529,37771.49
5/21/202670.2772.6269.6372.57405,86672.48
5/20/202668.7171.4768.0671.12661,48971.03
5/19/202668.7069.0767.6968.11385,81668.02
5/18/202668.8271.1468.2769.34348,75969.25
5/15/202670.1570.6167.2468.82294,39868.73
5/14/202670.4071.2469.5671.22406,05571.13
5/13/202670.4371.3069.8870.22506,12870.13
5/12/202671.7272.3069.1370.53290,45170.44
5/11/202669.0573.1069.0072.38529,41072.29
5/08/202667.2069.0066.3268.63259,28068.54
5/07/202667.8268.0766.4166.53245,08866.44
5/06/202669.1469.4767.7167.89269,12367.80
5/05/202668.0168.3967.1868.34333,12468.25
5/04/202665.3867.9765.3867.55433,02267.46
5/01/202667.5168.3463.6765.49525,33265.41
4/30/202664.9568.5962.4867.35574,00067.26