AAMI | Acadian Asset | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Acadian Asset (AAMI)

NYSE

$90.11-$0.91 (-1.00%)

Price as of Sep 11, 2026 7:30 PM EDT

$3.3B
Market Cap
88.26%
1-Year Change
Asset Management
Industry

1 Month
-0.47%

Low Price$89.91

High Price$97.20
3 Months
+17.42%

Low Price$69.69

High Price$97.20
1 Year
+88.26%

Low Price$41.74

High Price$97.20

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/04/2026	72.34	75.81	72.33	75.64	+4.93%	327,599
06/03/2026	73.08	73.08	70.48	72.09	-0.61%	455,243
06/02/2026	72.13	73.61	72.09	72.53	+0.55%	272,575
06/01/2026	71.85	73.05	71.20	72.13	-0.01%	295,567
05/29/2026	72.88	72.98	71.58	72.14	-0.55%	409,861
05/28/2026	73.67	73.88	72.05	72.54	-2.40%	358,609
05/27/2026	75.15	75.59	73.42	74.32	-1.30%	664,046
05/26/2026	72.41	75.95	71.63	75.30	+5.45%	619,549
05/22/2026	73.42	74.34	71.36	71.41	-1.36%	529,376
05/21/2026	70.10	72.45	69.46	72.40	+2.04%	405,886
05/20/2026	68.55	71.30	67.90	70.95	+4.42%	661,488
05/19/2026	68.54	68.91	67.53	67.95	-1.77%	385,815
05/18/2026	68.66	70.97	68.10	69.18	+0.76%	348,758
05/15/2026	69.98	70.44	67.08	68.66	-3.37%	294,398
05/14/2026	70.23	71.07	69.40	71.05	+1.42%	406,055
05/13/2026	70.26	71.13	69.71	70.05	-0.44%	506,129
05/12/2026	71.55	72.12	68.97	70.36	-2.56%	290,451
05/11/2026	68.89	72.93	68.84	72.21	+5.46%	529,410
05/08/2026	67.04	68.84	66.16	68.47	+3.16%	259,279
05/07/2026	67.66	67.91	66.25	66.37	-2.00%	245,087
05/06/2026	68.98	69.31	67.55	67.73	-0.66%	269,123
05/05/2026	67.85	68.23	67.02	68.18	+1.17%	333,123
05/04/2026	65.22	67.81	65.22	67.39	+3.15%	433,022
05/01/2026	67.35	68.18	63.52	65.33	-2.76%	525,331
04/30/2026	64.80	68.43	62.33	67.19	+3.49%	574,000
04/30/2026	$1.05 Earnings
04/29/2026	66.70	66.70	64.80	64.93	-2.74%	493,176
04/28/2026	67.30	67.55	65.60	66.75	-1.86%	313,063
04/27/2026	67.56	68.47	67.56	68.02	+0.59%	276,153