NYSE : AAMI
Acadian Asset Management Inc. — Price history
Financials · Asset Management · United States
Last price 88.92 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Acadian Asset Management Inc. (AAMI) closed at 88.92 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 90.44 | 90.44 | 87.25 | 88.92 | 625,412 | -2.63% |
| 2026-10-29 | 88.77 | 91.74 | 86 | 91.32 | 909,083 | +0.05% |
| 2026-10-28 | 94.75 | 94.99 | 91.26 | 91.27 | 529,434 | -2.79% |
| 2026-10-27 | 94.12 | 95.27 | 93.45 | 93.89 | 221,235 | +0.45% |
| 2026-10-26 | 93.13 | 96.405 | 91.71 | 93.47 | 252,255 | +1.21% |
| 2026-10-23 | 91.41 | 92.75 | 91.06 | 92.35 | 232,054 | -0.47% |
| 2026-10-22 | 93.85 | 95.79 | 92.77 | 92.79 | 348,380 | -2.44% |
| 2026-10-21 | 95.39 | 95.39 | 93.5 | 95.11 | 261,421 | +0.79% |
| 2026-10-20 | 92.34 | 95.08 | 92.34 | 94.36 | 355,591 | +1.24% |
| 2026-10-19 | 92.52 | 94.16 | 91.96 | 93.2 | 284,276 | +1.13% |
| 2026-10-16 | 93.43 | 94.8 | 91.235 | 92.16 | 303,396 | -0.70% |
| 2026-10-15 | 90.83 | 93.395 | 89.91 | 92.81 | 369,944 | +1.88% |
| 2026-10-14 | 90.2 | 91.18 | 89.13 | 91.1 | 404,033 | -0.52% |
| 2026-10-13 | 92.67 | 93.94 | 90.04 | 91.58 | 285,608 | -1.13% |
| 2026-10-12 | 93.97 | 94.92 | 92.22 | 92.63 | 287,838 | -1.15% |
| 2026-10-09 | 93.54 | 95.665 | 92.93 | 93.71 | 295,440 | +0.44% |
| 2026-10-08 | 92.27 | 94.45 | 91.758 | 93.3 | 373,258 | +0.81% |
| 2026-10-07 | 92.04 | 93.46 | 91.6 | 92.55 | 378,577 | -1.01% |
| 2026-10-06 | 96.58 | 96.66 | 93.005 | 93.49 | 471,343 | -2.78% |
| 2026-10-05 | 94.4 | 97.39 | 93.706 | 96.16 | 419,793 | +2.11% |
| 2026-10-02 | 95.1 | 97.1 | 94.1 | 94.17 | 369,871 | +0.12% |
| 2026-10-01 | 92.12 | 95.92 | 90.965 | 94.06 | 496,778 | +2.56% |
| 2026-09-30 | 92.61 | 93.69 | 90.99 | 91.71 | 448,610 | -0.83% |
| 2026-09-29 | 94.61 | 94.61 | 89.413 | 92.48 | 343,636 | -1.40% |
| 2026-09-28 | 93.29 | 94.42 | 92.42 | 93.79 | 253,129 | -0.10% |
| 2026-09-25 | 93.06 | 95.89 | 93.06 | 93.88 | 293,789 | +0.60% |
| 2026-09-24 | 91.33 | 93.485 | 90.305 | 93.32 | 253,164 | +1.98% |
| 2026-09-23 | 90.73 | 92.24 | 89.785 | 91.51 | 266,006 | -0.42% |
| 2026-09-22 | 94.69 | 94.69 | 89.09 | 91.9 | 404,701 | -2.35% |
| 2026-09-21 | 92.01 | 94.51 | 91.77 | 94.11 | 293,698 | +3.71% |
| 2026-09-18 | 90.69 | 92.01 | 90.035 | 90.74 | 1,187,758 | +0.22% |
| 2026-09-17 | 91.18 | 91.5 | 90.14 | 90.54 | 243,194 | +1.49% |
| 2026-09-16 | 88.11 | 90.905 | 87.078 | 89.21 | 449,480 | +1.98% |
| 2026-09-15 | 87.96 | 88.475 | 85.6 | 87.48 | 996,040 | -1.62% |
| 2026-09-14 | 90.46 | 91.675 | 87.55 | 88.92 | 358,492 | -2.31% |
| 2026-09-11 | 93.65 | 94.06 | 90.88 | 91.02 | 266,971 | -1.01% |
| 2026-09-10 | 91.81 | 93.99 | 91.57 | 92.05 | 276,845 | -0.49% |
| 2026-09-09 | 91.89 | 93.6 | 90.84 | 92.5 | 316,305 | +0.38% |
| 2026-09-08 | 93.71 | 94.65 | 91.77 | 92.15 | 427,221 | -1.53% |
| 2026-09-04 | 90.58 | 93.67 | 90.32 | 93.58 | 385,393 | +1.45% |
| 2026-09-03 | 91.01 | 92.78 | 90.81 | 92.24 | 458,482 | +2.48% |
| 2026-09-02 | 90.28 | 92.69 | 89.38 | 90.01 | 700,091 | -0.08% |
| 2026-09-01 | 93.5 | 94.47 | 89.9 | 90.08 | 476,333 | -4.37% |
| 2026-08-31 | 95.78 | 96.19 | 93.675 | 94.2 | 560,556 | -1.63% |
| 2026-08-28 | 97.92 | 98.52 | 95.37 | 95.76 | 352,302 | -1.59% |
| 2026-08-27 | 95.81 | 98.3 | 95.81 | 97.31 | 285,227 | +1.74% |
| 2026-08-26 | 93.88 | 96 | 93.42 | 95.65 | 342,373 | +2.32% |
| 2026-08-25 | 92.8 | 94.11 | 92.43 | 93.48 | 326,445 | +1.72% |
| 2026-08-24 | 91.96 | 93.78 | 91.65 | 91.9 | 229,622 | -0.43% |
| 2026-08-21 | 91.77 | 93.06 | 91.455 | 92.3 | 328,871 | +1.60% |
| 2026-08-20 | 91.16 | 92.25 | 90.34 | 90.85 | 229,053 | -0.21% |
| 2026-08-19 | 92.68 | 93.015 | 90.785 | 91.04 | 317,507 | -0.86% |
| 2026-08-18 | 92.06 | 92.09 | 90.155 | 91.83 | 269,561 | -1.25% |
| 2026-08-17 | 92.44 | 93.522 | 91.52 | 92.99 | 310,066 | +0.52% |
| 2026-08-14 | 92.41 | 93.82 | 91.34 | 92.51 | 272,647 | -0.70% |
| 2026-08-13 | 92.6 | 93.22 | 90.91 | 93.16 | 395,635 | +1.05% |
| 2026-08-12 | 92.32 | 92.55 | 91.04 | 92.19 | 415,538 | +0.70% |
| 2026-08-11 | 90.92 | 93.293 | 90.625 | 91.55 | 292,518 | +0.91% |
| 2026-08-10 | 89.29 | 91.392 | 88.71 | 90.72 | 411,284 | +0.97% |
| 2026-08-07 | 92.06 | 93.27 | 89.29 | 89.85 | 291,559 | -1.87% |
| 2026-08-06 | 90.75 | 93.61 | 90.074 | 91.56 | 300,830 | +0.16% |
| 2026-08-05 | 92.73 | 93.61 | 90.72 | 91.41 | 379,912 | -0.55% |
| 2026-08-04 | 90.69 | 92.67 | 90.07 | 91.92 | 493,086 | +2.38% |
| 2026-08-03 | 86.76 | 90.12 | 86.5 | 89.78 | 581,515 | +3.80% |
| 2026-07-31 | 83.99 | 88.3 | 81.97 | 86.49 | 566,328 | +3.03% |
| 2026-07-30 | 83.09 | 86.43 | 79.83 | 83.95 | 512,231 | +3.86% |
| 2026-07-29 | 81.87 | 83.46 | 79 | 80.83 | 979,963 | -2.02% |
| 2026-07-28 | 82.56 | 83.46 | 81.18 | 82.5 | 346,398 | -0.42% |
| 2026-07-27 | 82.44 | 84.4 | 81.76 | 82.85 | 346,094 | +2.44% |
| 2026-07-24 | 81.02 | 81.41 | 79.32 | 80.88 | 238,650 | +0.81% |
| 2026-07-23 | 80.67 | 81.85 | 80.04 | 80.23 | 319,783 | -2.54% |
| 2026-07-22 | 83.11 | 85.059 | 81.99 | 82.32 | 329,374 | -1.94% |
| 2026-07-21 | 82.68 | 84.97 | 82.6 | 83.95 | 353,824 | +2.19% |
| 2026-07-20 | 83.33 | 84.31 | 82.05 | 82.15 | 284,416 | -0.77% |
| 2026-07-17 | 81.18 | 83.575 | 79.75 | 82.79 | 335,686 | -0.58% |
| 2026-07-16 | 82.46 | 83.94 | 81.326 | 83.27 | 492,917 | +0.24% |
| 2026-07-15 | 82.23 | 83.2 | 81.14 | 83.07 | 389,471 | +3.04% |
| 2026-07-14 | 78.94 | 81.172 | 78.94 | 80.62 | 340,942 | +2.30% |
| 2026-07-13 | 81.4 | 81.625 | 78.21 | 78.81 | 416,125 | -3.49% |
| 2026-07-10 | 81.31 | 82.497 | 81.31 | 81.66 | 430,771 | +1.59% |
| 2026-07-09 | 78.28 | 81.06 | 77.91 | 80.38 | 395,627 | +3.86% |
| 2026-07-08 | 77.85 | 79 | 76.93 | 77.39 | 311,153 | -1.14% |
| 2026-07-07 | 78.31 | 79.26 | 77.54 | 78.28 | 448,311 | -1.10% |
| 2026-07-06 | 73.8 | 79.43 | 72.66 | 79.15 | 729,874 | +8.29% |
| 2026-07-02 | 73.29 | 75.145 | 72.07 | 73.09 | 388,401 | +1.54% |
| 2026-07-01 | 71.33 | 74.19 | 70.985 | 71.98 | 473,978 | +0.64% |
| 2026-06-30 | 71.28 | 71.98 | 70.48 | 71.52 | 467,560 | +0.49% |
| 2026-06-29 | 72.65 | 73 | 69.92 | 71.17 | 447,896 | -1.43% |
| 2026-06-26 | 71.79 | 73 | 70.295 | 72.2 | 1,412,889 | +3.48% |
| 2026-06-25 | 71.33 | 72.47 | 69.29 | 69.77 | 741,289 | -0.87% |
| 2026-06-24 | 72.89 | 72.9 | 69.97 | 70.38 | 605,729 | -3.60% |
| 2026-06-23 | 71.83 | 74.54 | 71.81 | 73.01 | 443,063 | -1.19% |
| 2026-06-22 | 74.96 | 75.84 | 73.4 | 73.89 | 718,648 | -1.68% |
| 2026-06-18 | 75.88 | 76.135 | 69.52 | 75.15 | 2,999,676 | -9.15% |
| 2026-06-17 | 82.88 | 85.73 | 82.59 | 82.72 | 470,580 | +0.47% |
| 2026-06-16 | 81.37 | 82.94 | 80.92 | 82.33 | 396,994 | +2.18% |
| 2026-06-15 | 80.04 | 83.803 | 79.14 | 80.57 | 871,251 | +2.58% |
| 2026-06-12 | 77.73 | 79.15 | 76.9 | 78.54 | 246,343 | +1.21% |
| 2026-06-11 | 77.13 | 79.06 | 75.98 | 77.7 | 340,648 | +2.13% |
| 2026-06-10 | 76.49 | 78.62 | 75.445 | 76.08 | 257,431 | -1.63% |
| 2026-06-09 | 78.11 | 79 | 75.7 | 77.34 | 361,795 | +0.40% |
| 2026-06-08 | 76.22 | 77.38 | 74.79 | 77.03 | 484,532 | +4.09% |
| 2026-06-05 | 74.7 | 75.19 | 72.87 | 74 | 306,150 | -2.40% |
| 2026-06-04 | 72.51 | 75.99 | 72.5 | 75.82 | 327,599 | +4.93% |
| 2026-06-03 | 73.25 | 73.25 | 70.65 | 72.26 | 455,265 | -0.61% |
| 2026-06-02 | 72.3 | 73.79 | 72.26 | 72.7 | 272,599 | +0.55% |
| 2026-06-01 | 72.02 | 73.22 | 71.37 | 72.3 | 295,567 | -0.01% |
| 2026-05-29 | 73.05 | 73.155 | 71.75 | 72.31 | 409,861 | -0.55% |
| 2026-05-28 | 73.85 | 74.06 | 72.22 | 72.71 | 358,609 | -2.40% |
| 2026-05-27 | 75.33 | 75.77 | 73.59 | 74.5 | 664,046 | -1.30% |
| 2026-05-26 | 72.58 | 76.13 | 71.8 | 75.48 | 619,549 | +5.45% |
| 2026-05-22 | 73.59 | 74.52 | 71.53 | 71.58 | 529,376 | -1.36% |
| 2026-05-21 | 70.27 | 72.62 | 69.63 | 72.57 | 405,886 | +2.04% |
| 2026-05-20 | 68.71 | 71.47 | 68.065 | 71.12 | 661,488 | +4.42% |
| 2026-05-19 | 68.7 | 69.07 | 67.69 | 68.11 | 385,815 | -1.77% |
| 2026-05-18 | 68.82 | 71.14 | 68.265 | 69.34 | 348,758 | +0.76% |
| 2026-05-15 | 70.15 | 70.61 | 67.24 | 68.82 | 294,398 | -3.37% |
| 2026-05-14 | 70.4 | 71.24 | 69.56 | 71.22 | 406,055 | +1.42% |
| 2026-05-13 | 70.43 | 71.295 | 69.88 | 70.22 | 506,129 | -0.44% |
| 2026-05-12 | 71.72 | 72.295 | 69.13 | 70.53 | 290,451 | -2.56% |