Acadian Asset Management Inc. AAMI
NYSE · United States · Finance
$92.73+1.02 (+1.11%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $92.80 | +1.19% | $92.12 | $93.79 | $90.96 | 167.60K |
| 2026-09-30 | $91.71 | -0.83% | $92.61 | $93.69 | $90.99 | 460.00K |
| 2026-09-29 | $92.48 | -1.40% | $94.61 | $94.61 | $89.41 | 433.50K |
| 2026-09-28 | $93.79 | -0.10% | $93.29 | $94.42 | $92.42 | 364.00K |
| 2026-09-25 | $93.88 | +0.60% | $93.06 | $95.89 | $93.06 | 293.80K |
| 2026-09-24 | $93.32 | +1.98% | $91.33 | $93.49 | $90.31 | 254.60K |
| 2026-09-23 | $91.51 | -0.42% | $90.73 | $92.24 | $89.79 | 297.10K |
| 2026-09-22 | $91.90 | -2.35% | $94.69 | $94.69 | $89.09 | 404.80K |
| 2026-09-21 | $94.11 | +3.71% | $92.01 | $94.51 | $91.77 | 324.60K |
| 2026-09-18 | $90.74 | +0.22% | $90.69 | $92.01 | $90.04 | 1.27M |
| 2026-09-17 | $90.54 | +1.49% | $91.18 | $91.50 | $90.14 | 273.40K |
| 2026-09-16 | $89.21 | +1.98% | $88.11 | $90.90 | $87.08 | 539.60K |
| 2026-09-15 | $87.48 | -1.62% | $87.96 | $88.47 | $85.60 | 1.42M |
| 2026-09-14 | $88.92 | -2.31% | $90.46 | $91.68 | $87.55 | 546.80K |
| 2026-09-11 | $91.02 | -1.12% | $93.65 | $94.06 | $90.88 | 267.50K |
| 2026-09-10 | $92.05 | -0.49% | $91.81 | $93.99 | $91.57 | 276.90K |
| 2026-09-09 | $92.50 | +0.38% | $91.89 | $93.60 | $90.84 | 316.30K |
| 2026-09-08 | $92.15 | -1.53% | $93.71 | $94.65 | $91.77 | 427.20K |
| 2026-09-04 | $93.58 | +1.45% | $90.58 | $93.67 | $90.32 | 385.40K |
| 2026-09-03 | $92.24 | +2.48% | $91.01 | $92.78 | $90.81 | 458.50K |
| 2026-09-02 | $90.01 | -0.08% | $90.28 | $92.69 | $89.38 | 700.10K |
| 2026-09-01 | $90.08 | -4.37% | $93.50 | $94.47 | $89.90 | 476.30K |
| 2026-08-31 | $94.20 | -1.63% | $95.78 | $96.19 | $93.68 | 560.60K |
| 2026-08-28 | $95.76 | -1.59% | $97.92 | $98.52 | $95.37 | 352.30K |
| 2026-08-27 | $97.31 | +1.74% | $95.81 | $98.30 | $95.81 | 285.20K |
| 2026-08-26 | $95.65 | +2.32% | $93.88 | $96.00 | $93.42 | 342.40K |
| 2026-08-25 | $93.48 | +1.72% | $92.80 | $94.11 | $92.43 | 326.40K |
| 2026-08-24 | $91.90 | -0.43% | $91.96 | $93.78 | $91.65 | 229.60K |
| 2026-08-21 | $92.30 | +1.60% | $91.77 | $93.06 | $91.46 | 328.90K |
| 2026-08-20 | $90.85 | -0.21% | $91.16 | $92.25 | $90.34 | 229.10K |
| 2026-08-19 | $91.04 | -0.86% | $92.68 | $93.01 | $90.79 | 317.50K |
| 2026-08-18 | $91.83 | -1.25% | $92.06 | $92.09 | $90.15 | 269.60K |
| 2026-08-17 | $92.99 | +0.52% | $92.44 | $93.52 | $91.52 | 310.10K |
| 2026-08-14 | $92.51 | -0.70% | $92.41 | $93.82 | $91.34 | 272.60K |
| 2026-08-13 | $93.16 | +1.05% | $92.60 | $93.22 | $90.91 | 395.60K |
| 2026-08-12 | $92.19 | +0.70% | $92.32 | $92.55 | $91.04 | 415.50K |
| 2026-08-11 | $91.55 | +0.91% | $90.92 | $93.29 | $90.63 | 292.50K |
| 2026-08-10 | $90.72 | +0.97% | $89.29 | $91.39 | $88.71 | 411.30K |
| 2026-08-07 | $89.85 | -1.87% | $92.06 | $93.27 | $89.29 | 291.50K |
| 2026-08-06 | $91.56 | +0.16% | $90.75 | $93.61 | $90.07 | 300.80K |
| 2026-08-05 | $91.41 | -0.55% | $92.73 | $93.61 | $90.72 | 379.90K |
| 2026-08-04 | $91.92 | +2.38% | $90.69 | $92.67 | $90.07 | 493.10K |
| 2026-08-03 | $89.78 | +3.80% | $86.76 | $90.12 | $86.50 | 581.50K |
| 2026-07-31 | $86.49 | +3.03% | $83.99 | $88.30 | $81.97 | 566.20K |
| 2026-07-30 | $83.95 | +3.86% | $83.09 | $86.43 | $79.83 | 512.20K |
| 2026-07-29 | $80.83 | -2.02% | $81.87 | $83.46 | $79.00 | 980.00K |
| 2026-07-28 | $82.50 | -0.42% | $82.56 | $83.46 | $81.18 | 346.40K |
| 2026-07-27 | $82.85 | +2.44% | $82.44 | $84.40 | $81.76 | 345.30K |
| 2026-07-24 | $80.88 | +0.81% | $81.02 | $81.41 | $79.32 | 238.60K |
| 2026-07-23 | $80.23 | -2.54% | $80.67 | $81.85 | $80.04 | 319.80K |
| 2026-07-22 | $82.32 | -1.94% | $83.11 | $85.06 | $81.99 | 329.40K |
| 2026-07-21 | $83.95 | +2.19% | $82.68 | $84.97 | $82.60 | 353.80K |
| 2026-07-20 | $82.15 | -0.77% | $83.33 | $84.31 | $82.05 | 284.40K |
| 2026-07-17 | $82.79 | -0.58% | $81.18 | $83.57 | $79.75 | 335.70K |
| 2026-07-16 | $83.27 | +0.24% | $82.46 | $83.94 | $81.33 | 492.90K |
| 2026-07-15 | $83.07 | +3.04% | $82.23 | $83.20 | $81.14 | 389.50K |
| 2026-07-14 | $80.62 | +2.30% | $78.94 | $81.17 | $78.94 | 340.90K |
| 2026-07-13 | $78.81 | -3.49% | $81.40 | $81.63 | $78.21 | 416.10K |
| 2026-07-10 | $81.66 | +1.59% | $81.31 | $82.50 | $81.31 | 430.80K |
| 2026-07-09 | $80.38 | +3.86% | $78.28 | $81.06 | $77.91 | 395.60K |
| 2026-07-08 | $77.39 | -1.14% | $77.85 | $79.00 | $76.93 | 311.20K |
| 2026-07-07 | $78.28 | -1.10% | $78.31 | $79.26 | $77.54 | 448.30K |
| 2026-07-06 | $79.15 | +8.29% | $73.80 | $79.43 | $72.66 | 729.80K |
| 2026-07-02 | $73.09 | +1.54% | $73.29 | $75.14 | $72.07 | 388.40K |
| 2026-07-01 | $71.98 | +0.64% | $71.33 | $74.19 | $70.99 | 474.00K |
| 2026-06-30 | $71.52 | +0.49% | $71.28 | $71.98 | $70.48 | 467.60K |
| 2026-06-29 | $71.17 | -1.43% | $72.65 | $73.00 | $69.92 | 447.90K |
| 2026-06-26 | $72.20 | +3.48% | $71.79 | $73.00 | $70.29 | 1.41M |
| 2026-06-25 | $69.77 | -0.87% | $71.33 | $72.47 | $69.29 | 741.30K |
| 2026-06-24 | $70.38 | -3.60% | $72.89 | $72.90 | $69.97 | 605.70K |
| 2026-06-23 | $73.01 | -1.19% | $71.83 | $74.54 | $71.81 | 443.10K |
| 2026-06-22 | $73.89 | -1.68% | $74.96 | $75.84 | $73.40 | 718.60K |
| 2026-06-18 | $75.15 | -9.15% | $75.88 | $76.14 | $69.52 | 3.00M |
| 2026-06-17 | $82.72 | +0.47% | $82.88 | $85.73 | $82.59 | 470.60K |
| 2026-06-16 | $82.33 | +2.18% | $81.37 | $82.94 | $80.92 | 397.00K |
| 2026-06-15 | $80.57 | +2.58% | $80.04 | $83.80 | $79.14 | 871.30K |
| 2026-06-12 | $78.54 | +1.08% | $77.73 | $79.15 | $76.90 | 246.30K |
| 2026-06-11 | $77.70 | +2.13% | $77.13 | $79.06 | $75.98 | 340.60K |
| 2026-06-10 | $76.08 | -1.63% | $76.49 | $78.62 | $75.44 | 257.40K |
| 2026-06-09 | $77.34 | +0.40% | $78.11 | $79.00 | $75.70 | 361.70K |
| 2026-06-08 | $77.03 | +4.09% | $76.22 | $77.38 | $74.79 | 484.50K |
| 2026-06-05 | $74.00 | -2.40% | $74.70 | $75.19 | $72.87 | 306.20K |
| 2026-06-04 | $75.82 | +4.93% | $72.51 | $75.99 | $72.50 | 327.60K |
| 2026-06-03 | $72.26 | -0.61% | $73.25 | $73.25 | $70.65 | 455.30K |
| 2026-06-02 | $72.70 | +0.55% | $72.30 | $73.79 | $72.26 | 272.60K |
| 2026-06-01 | $72.30 | -0.01% | $72.02 | $73.22 | $71.37 | 295.60K |
| 2026-05-29 | $72.31 | -0.55% | $73.05 | $73.15 | $71.75 | 409.90K |
| 2026-05-28 | $72.71 | -2.40% | $73.85 | $74.06 | $72.22 | 358.60K |
| 2026-05-27 | $74.50 | -1.30% | $75.33 | $75.77 | $73.59 | 664.00K |
| 2026-05-26 | $75.48 | +5.45% | $72.58 | $76.13 | $71.80 | 619.50K |