S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Acadian Asset (AAMI)

NYSE

$86.49$0.00 (0.00%)

Price as of Aug 03, 2026 4:19 AM EDT

$3.0B
Market Cap
119.33%
1-Year Change
Asset Management
Industry

1 Month
+20.93%

Low Price$77.39

High Price$86.49
3 Months
+28.58%

Low Price$66.44

High Price$86.49
1 Year
+119.33%

Low Price$40.47

High Price$86.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	83.99	88.30	81.97	86.49	+3.03%	566,328
07/30/2026	83.09	86.43	79.83	83.95	+3.86%	512,231
07/30/2026	$1.33 Earnings
07/29/2026	81.87	83.46	79.00	80.83	-2.02%	979,963
07/28/2026	82.56	83.46	81.18	82.50	-0.42%	346,396
07/27/2026	82.44	84.40	81.76	82.85	+2.44%	346,094
07/24/2026	81.02	81.41	79.32	80.88	+0.81%	238,650
07/23/2026	80.67	81.85	80.04	80.23	-2.54%	319,783
07/22/2026	83.11	85.06	81.99	82.32	-1.94%	329,374
07/21/2026	82.68	84.97	82.60	83.95	+2.19%	353,824
07/20/2026	83.33	84.31	82.05	82.15	-0.77%	284,416
07/17/2026	81.18	83.58	79.75	82.79	-0.58%	335,686
07/16/2026	82.46	83.94	81.33	83.27	+0.24%	492,917
07/15/2026	82.23	83.20	81.14	83.07	+3.04%	389,471
07/14/2026	78.94	81.17	78.94	80.62	+2.30%	340,955
07/13/2026	81.40	81.63	78.21	78.81	-3.49%	416,125
07/10/2026	81.31	82.50	81.31	81.66	+1.59%	430,771
07/09/2026	78.28	81.06	77.91	80.38	+3.86%	395,627
07/08/2026	77.85	79.00	76.93	77.39	-1.14%	311,153
07/07/2026	78.31	79.26	77.54	78.28	-1.10%	448,311
07/06/2026	73.80	79.43	72.66	79.15	+8.29%	729,874
07/02/2026	73.29	75.15	72.07	73.09	+1.54%	388,401
07/01/2026	71.33	74.19	70.99	71.98	+0.64%	473,978
06/30/2026	71.28	71.98	70.48	71.52	+0.49%	467,560
06/29/2026	72.65	73.00	69.92	71.17	-1.43%	447,896
06/26/2026	71.79	73.00	70.30	72.20	+3.48%	1,412,889
06/25/2026	71.33	72.47	69.29	69.77	-0.87%	741,289
06/24/2026	72.89	72.90	69.97	70.38	-3.60%	605,729
06/23/2026	71.83	74.54	71.81	73.01	-1.19%	443,063
06/22/2026	74.96	75.84	73.40	73.89	-1.68%	718,648
06/18/2026	75.88	76.14	69.52	75.15	-9.15%	2,999,676
06/17/2026	82.88	85.73	82.59	82.72	+0.47%	470,580
06/16/2026	81.37	82.94	80.92	82.33	+2.18%	396,994
06/15/2026	80.04	83.80	79.14	80.57	+2.58%	871,251
06/12/2026	77.73	79.15	76.90	78.54	+1.21%	246,343
06/12/2026	$0.10 Dividend
06/11/2026	77.03	78.96	75.88	77.60	+2.13%	340,648
06/10/2026	76.39	78.52	75.35	75.98	-1.63%	257,431
06/09/2026	78.01	78.90	75.60	77.24	+0.40%	361,776
06/08/2026	76.12	77.28	74.69	76.93	+4.09%	484,532
06/05/2026	74.60	75.09	72.78	73.90	-2.40%	306,150
06/04/2026	72.42	75.89	72.41	75.72	+4.93%	327,599
06/03/2026	73.16	73.16	70.56	72.17	-0.61%	455,243
06/02/2026	72.21	73.70	72.17	72.61	+0.55%	272,575
06/01/2026	71.93	73.13	71.28	72.21	-0.01%	295,567
05/29/2026	72.96	73.06	71.66	72.22	-0.55%	409,861
05/28/2026	73.75	73.96	72.13	72.62	-2.40%	358,609
05/27/2026	75.23	75.67	73.50	74.40	-1.30%	664,046
05/26/2026	72.49	76.03	71.71	75.38	+5.45%	619,549
05/22/2026	73.50	74.42	71.44	71.49	-1.36%	529,376
05/21/2026	70.18	72.53	69.54	72.48	+2.04%	405,886
05/20/2026	68.62	71.38	67.98	71.03	+4.42%	661,488
05/19/2026	68.61	68.98	67.60	68.02	-1.77%	385,815
05/18/2026	68.73	71.05	68.18	69.25	+0.76%	348,758
05/15/2026	70.06	70.52	67.15	68.73	-3.37%	294,398
05/14/2026	70.31	71.15	69.47	71.13	+1.42%	406,055
05/13/2026	70.34	71.20	69.79	70.13	-0.44%	506,129
05/12/2026	71.63	72.20	69.04	70.44	-2.56%	290,451
05/11/2026	68.96	73.01	68.91	72.29	+5.46%	529,410
05/08/2026	67.11	68.91	66.23	68.54	+3.16%	259,279
05/07/2026	67.73	67.98	66.32	66.44	-2.00%	245,087
05/06/2026	69.05	69.38	67.62	67.80	-0.66%	269,123
05/05/2026	67.92	68.30	67.09	68.25	+1.17%	333,123
05/04/2026	65.30	67.88	65.30	67.46	+3.15%	433,022
05/01/2026	67.42	68.25	63.59	65.41	-2.76%	525,331
04/30/2026	64.87	68.50	62.40	67.26	+3.49%	574,000
04/30/2026	$1.05 Earnings
04/29/2026	66.77	66.77	64.87	65.00	-2.74%	493,176
04/28/2026	67.37	67.62	65.68	66.82	-1.86%	313,063
04/27/2026	67.63	68.54	67.63	68.09	+0.59%	276,153
04/24/2026	67.04	68.07	66.12	67.69	+1.25%	209,398
04/23/2026	67.63	68.34	66.51	66.85	-1.08%	187,358
04/22/2026	66.40	69.78	66.39	67.58	+2.87%	382,688
04/21/2026	66.78	67.89	65.51	65.70	-1.38%	270,297
04/20/2026	66.57	67.54	66.57	66.61	-0.01%	238,203
04/17/2026	67.60	68.73	66.56	66.62	+0.45%	395,085
04/16/2026	66.59	67.49	65.88	66.32	-0.42%	289,532
04/15/2026	64.65	66.63	64.47	66.60	+2.65%	331,044
04/14/2026	63.92	65.68	63.59	64.89	+2.41%	403,323
04/13/2026	60.98	63.37	60.95	63.36	+2.44%	323,266
04/10/2026	61.73	61.99	60.99	61.85	+0.11%	288,001
04/09/2026	58.92	62.17	58.92	61.78	+4.09%	507,445
04/08/2026	59.10	60.16	58.09	59.35	+5.62%	554,774
04/07/2026	55.57	56.64	54.86	56.20	+0.50%	284,469
04/06/2026	55.21	55.96	54.66	55.92	+1.28%	259,060
04/02/2026	54.43	55.31	51.78	55.21	-1.64%	328,419
04/01/2026	55.44	58.28	55.06	56.13	+3.27%	519,201
03/31/2026	53.24	54.37	51.92	54.35	+4.09%	314,599
03/30/2026	52.93	53.96	51.84	52.21	+0.11%	187,210
03/27/2026	53.90	54.55	52.14	52.15	-4.08%	172,763
03/26/2026	53.15	54.55	53.15	54.37	+1.04%	230,153
03/25/2026	52.84	53.94	52.66	53.81	+3.74%	186,881
03/24/2026	51.28	52.26	51.14	51.87	-0.36%	239,336
03/23/2026	52.41	53.32	51.52	52.06	+2.56%	253,200
03/20/2026	52.06	52.24	50.33	50.76	-2.34%	567,999
03/19/2026	49.25	52.01	49.25	51.98	+3.66%	329,206
03/18/2026	50.28	50.93	50.10	50.15	-1.76%	289,600
03/17/2026	51.42	51.96	50.93	51.04	+0.75%	249,222
03/16/2026	51.00	51.82	50.47	50.66	+0.59%	214,314
03/13/2026	50.52	51.36	49.92	50.37	+0.48%	261,060