Acadian Asset Management Inc. Common Stock (AAMI)

Last Price88.92

Change-2.40 (-2.63%)

NYSE · Last Trade: Nov 1st, 2:30 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	90.44	90.44	87.25	88.92	625,413	88.92
10/29/2026	88.77	91.74	86.00	91.32	909,080	91.32
10/28/2026	94.75	94.99	91.26	91.27	529,434	91.27
10/27/2026	94.12	95.27	93.45	93.89	221,233	93.89
10/26/2026	93.13	96.41	91.71	93.47	252,253	93.47
10/23/2026	91.41	92.75	91.06	92.35	232,054	92.35
10/22/2026	93.85	95.79	92.77	92.79	348,378	92.79
10/21/2026	95.39	95.39	93.50	95.11	261,394	95.11
10/20/2026	92.34	95.08	92.34	94.36	355,591	94.36
10/19/2026	92.52	94.16	91.96	93.20	284,274	93.20
10/16/2026	93.43	94.80	91.23	92.16	312,857	92.16
10/15/2026	90.83	93.39	89.91	92.81	369,945	92.81
10/14/2026	90.20	91.18	89.13	91.10	427,834	91.10
10/13/2026	92.67	93.94	90.04	91.58	285,822	91.58
10/12/2026	93.97	94.92	92.22	92.63	353,703	92.63
10/09/2026	93.54	95.67	92.93	93.71	295,448	93.71
10/08/2026	92.27	94.45	91.76	93.30	483,492	93.30
10/07/2026	92.04	93.46	91.60	92.55	384,495	92.55
10/06/2026	96.58	96.66	93.00	93.49	502,405	93.49
10/05/2026	94.40	97.39	93.71	96.16	475,398	96.16
10/02/2026	95.10	97.10	94.10	94.17	468,288	94.17
10/01/2026	92.12	95.92	90.97	94.06	637,687	94.06
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