AAMI | Acadian Asset | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Acadian Asset (AAMI)

NYSE

$92.92+$0.13 (+0.13%)

Price as of Oct 22, 2026 7:30 PM EDT

$3.4B
Market Cap
97.74%
1-Year Change
Asset Management
Industry

1 Month
+0.97%

Low Price$91.10

High Price$96.16
3 Months
+12.84%

Low Price$80.74

High Price$97.20
1 Year
+97.74%

Low Price$41.74

High Price$97.20

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	93.85	95.79	92.77	92.79	-2.44%	348,380
10/21/2026	95.39	95.39	93.50	95.11	+0.79%	261,421
10/20/2026	92.34	95.08	92.34	94.36	+1.24%	355,591
10/19/2026	92.52	94.16	91.96	93.20	+1.13%	284,276
10/16/2026	93.43	94.80	91.24	92.16	-0.70%	312,856
10/15/2026	90.83	93.40	89.91	92.81	+1.88%	369,947
10/14/2026	90.20	91.18	89.13	91.10	-0.52%	427,835
10/13/2026	92.67	93.94	90.04	91.58	-1.13%	285,825
10/12/2026	93.97	94.92	92.22	92.63	-1.15%	353,706
10/09/2026	93.54	95.67	92.93	93.71	+0.44%	295,447
10/08/2026	92.27	94.45	91.76	93.30	+0.81%	483,492
10/07/2026	92.04	93.46	91.60	92.55	-1.01%	384,496
10/06/2026	96.58	96.66	93.01	93.49	-2.78%	502,406
10/05/2026	94.40	97.39	93.71	96.16	+2.11%	475,401
10/02/2026	95.10	97.10	94.10	94.17	+0.12%	468,287
10/01/2026	92.12	95.92	90.97	94.06	+2.56%	637,690
09/30/2026	92.61	93.69	90.99	91.71	-0.83%	459,965
09/29/2026	94.61	94.61	89.41	92.48	-1.40%	433,540
09/28/2026	93.29	94.42	92.42	93.79	-0.10%	363,977
09/25/2026	93.06	95.89	93.06	93.88	+0.60%	293,798
09/24/2026	91.33	93.49	90.31	93.32	+1.98%	254,599
09/23/2026	90.73	92.24	89.79	91.51	-0.42%	301,178
09/22/2026	94.69	94.69	89.09	91.90	-2.35%	404,807
09/21/2026	92.01	94.51	91.77	94.11	+3.71%	324,601
09/18/2026	90.69	92.01	90.04	90.74	+0.22%	1,272,454
09/17/2026	91.18	91.50	90.14	90.54	+1.49%	273,374
09/16/2026	88.11	90.91	87.08	89.21	+1.98%	539,636
09/15/2026	87.96	88.48	85.60	87.48	-1.62%	1,419,158
09/14/2026	90.46	91.68	87.55	88.92	-2.31%	680,176
09/11/2026	93.65	94.06	90.88	91.02	-1.01%	267,525
09/11/2026	$0.10 Dividend
09/10/2026	91.71	93.89	91.47	91.95	-0.49%	276,924
09/09/2026	91.79	93.50	90.74	92.40	+0.38%	316,305
09/08/2026	93.61	94.55	91.67	92.05	-1.53%	427,129
09/04/2026	90.48	93.57	90.22	93.48	+1.45%	385,393
09/03/2026	90.91	92.68	90.71	92.14	+2.48%	458,482
09/02/2026	90.18	92.59	89.28	89.91	-0.08%	700,091
09/01/2026	93.40	94.37	89.80	89.98	-4.37%	476,333
08/31/2026	95.68	96.09	93.57	94.10	-1.63%	560,591
08/28/2026	97.81	98.41	95.27	95.66	-1.59%	352,302
08/27/2026	95.71	98.19	95.71	97.20	+1.74%	285,227
08/26/2026	93.78	95.90	93.32	95.55	+2.32%	342,373
08/25/2026	92.70	94.01	92.33	93.38	+1.72%	326,445
08/24/2026	91.86	93.68	91.55	91.80	-0.43%	229,621
08/21/2026	91.67	92.96	91.36	92.20	+1.60%	328,871
08/20/2026	91.06	92.15	90.24	90.75	-0.21%	229,053
08/19/2026	92.58	92.91	90.69	90.94	-0.86%	317,507
08/18/2026	91.96	91.99	90.06	91.73	-1.25%	269,559
08/17/2026	92.34	93.42	91.42	92.89	+0.52%	310,063
08/14/2026	92.31	93.72	91.24	92.41	-0.70%	272,647
08/13/2026	92.50	93.12	90.81	93.06	+1.05%	395,635
08/12/2026	92.22	92.45	90.94	92.09	+0.70%	448,142
08/11/2026	90.82	93.19	90.53	91.45	+0.91%	292,518
08/10/2026	89.19	91.29	88.61	90.62	+0.97%	411,284
08/07/2026	91.96	93.17	89.19	89.75	-1.87%	291,559
08/06/2026	90.65	93.51	89.98	91.46	+0.16%	300,830
08/05/2026	92.63	93.51	90.62	91.31	-0.55%	379,732
08/04/2026	90.59	92.57	89.97	91.82	+2.38%	493,086
08/03/2026	86.67	90.02	86.41	89.68	+3.80%	581,515
07/31/2026	83.90	88.20	81.88	86.40	+3.03%	566,328
07/30/2026	83.00	86.34	79.74	83.86	+3.86%	512,231
07/30/2026	$1.33 Earnings
07/29/2026	81.78	83.37	78.91	80.74	-2.02%	979,963
07/28/2026	82.47	83.37	81.09	82.41	-0.42%	346,396
07/27/2026	82.35	84.31	81.67	82.76	+2.44%	346,094
07/24/2026	80.93	81.32	79.23	80.79	+0.81%	238,650
07/23/2026	80.58	81.76	79.95	80.14	-2.54%	319,783
07/22/2026	83.02	84.97	81.90	82.23	-1.94%	329,374
07/21/2026	82.59	84.88	82.51	83.86	+2.19%	353,824
07/20/2026	83.24	84.22	81.96	82.06	-0.77%	284,416
07/17/2026	81.09	83.48	79.66	82.70	-0.58%	335,686
07/16/2026	82.37	83.85	81.24	83.18	+0.24%	492,917
07/15/2026	82.14	83.11	81.05	82.98	+3.04%	389,471
07/14/2026	78.85	81.08	78.85	80.53	+2.30%	340,955
07/13/2026	81.31	81.54	78.13	78.72	-3.49%	416,125
07/10/2026	81.22	82.41	81.22	81.57	+1.59%	430,771
07/09/2026	78.19	80.97	77.83	80.29	+3.86%	395,627
07/08/2026	77.77	78.91	76.85	77.31	-1.14%	311,153
07/07/2026	78.22	79.17	77.46	78.19	-1.10%	448,311
07/06/2026	73.72	79.34	72.58	79.06	+8.29%	729,874
07/02/2026	73.21	75.06	71.99	73.01	+1.54%	388,401
07/01/2026	71.25	74.11	70.91	71.90	+0.64%	473,978
06/30/2026	71.20	71.90	70.40	71.44	+0.49%	467,560
06/29/2026	72.57	72.92	69.84	71.09	-1.43%	447,896
06/26/2026	71.71	72.92	70.22	72.12	+3.48%	1,412,889
06/25/2026	71.25	72.39	69.21	69.69	-0.87%	741,289
06/24/2026	72.81	72.82	69.89	70.30	-3.60%	605,729
06/23/2026	71.75	74.46	71.73	72.93	-1.19%	443,063
06/22/2026	74.88	75.76	73.32	73.81	-1.68%	718,648
06/18/2026	75.80	76.05	69.44	75.07	-9.15%	2,999,676
06/17/2026	82.79	85.64	82.50	82.63	+0.47%	470,580
06/16/2026	81.28	82.85	80.83	82.24	+2.18%	396,994
06/15/2026	79.95	83.71	79.05	80.48	+2.58%	871,251
06/12/2026	77.65	79.06	76.82	78.45	+1.21%	246,343
06/12/2026	$0.10 Dividend
06/11/2026	76.95	78.87	75.80	77.52	+2.13%	340,648
06/10/2026	76.31	78.43	75.27	75.90	-1.63%	257,431
06/09/2026	77.92	78.81	75.52	77.16	+0.40%	361,776
06/08/2026	76.04	77.20	74.61	76.85	+4.09%	484,532
06/05/2026	74.52	75.01	72.70	73.82	-2.40%	306,150