Acadian Asset Management Inc. Common Stock (AAMI)
39.58
-2.21 (-5.29%)
NYSE · Last Trade: Aug 1st, 10:50 PM EDT
Historical Prices For Acadian Asset Management Inc. Common Stock (AAMI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 40.68 | 40.97 | 39.20 | 39.58 | 375,127 | 39.58 |
| 7/31/2025 | 40.00 | 42.63 | 39.20 | 41.79 | 540,214 | 41.79 |
| 7/30/2025 | 39.78 | 40.20 | 39.21 | 39.64 | 303,369 | 39.64 |
| 7/29/2025 | 40.27 | 40.27 | 39.42 | 39.75 | 175,190 | 39.75 |
| 7/28/2025 | 39.75 | 40.25 | 39.65 | 39.86 | 191,434 | 39.86 |
| 7/25/2025 | 39.72 | 39.95 | 39.62 | 39.92 | 126,851 | 39.92 |
| 7/24/2025 | 40.00 | 40.35 | 39.92 | 39.95 | 144,369 | 39.95 |
| 7/23/2025 | 39.66 | 40.25 | 39.66 | 40.03 | 148,402 | 40.03 |
| 7/22/2025 | 39.18 | 39.59 | 38.69 | 39.51 | 193,099 | 39.51 |
| 7/21/2025 | 40.25 | 40.25 | 39.28 | 39.30 | 154,795 | 39.30 |
| 7/18/2025 | 40.15 | 40.57 | 39.82 | 40.06 | 220,753 | 40.06 |
| 7/17/2025 | 39.53 | 40.43 | 39.53 | 40.07 | 263,593 | 40.07 |
| 7/16/2025 | 39.03 | 39.63 | 38.47 | 39.63 | 196,823 | 39.63 |
| 7/15/2025 | 39.61 | 39.73 | 38.38 | 38.75 | 437,923 | 38.75 |
| 7/14/2025 | 39.40 | 39.85 | 39.21 | 39.64 | 427,338 | 39.64 |
| 7/11/2025 | 38.81 | 39.35 | 38.70 | 39.30 | 215,400 | 39.30 |
| 7/10/2025 | 37.84 | 39.34 | 37.84 | 39.11 | 375,188 | 39.11 |
| 7/09/2025 | 37.91 | 38.02 | 37.55 | 37.85 | 241,406 | 37.85 |
| 7/08/2025 | 38.08 | 38.26 | 37.20 | 37.79 | 399,968 | 37.79 |
| 7/07/2025 | 37.71 | 38.36 | 37.26 | 37.98 | 401,543 | 37.98 |
| 7/03/2025 | 36.72 | 37.58 | 36.61 | 37.58 | 126,392 | 37.58 |
| 7/02/2025 | 35.70 | 36.71 | 35.48 | 36.75 | 205,911 | 36.75 |
| 7/01/2025 | 35.05 | 35.99 | 34.93 | 35.70 | 249,949 | 35.70 |
| 6/30/2025 | 35.50 | 35.80 | 35.14 | 35.24 | 415,219 | 35.24 |
| 6/27/2025 | 34.36 | 35.33 | 34.34 | 35.26 | 620,173 | 35.26 |
| 6/26/2025 | 33.40 | 34.30 | 33.16 | 34.23 | 206,843 | 34.23 |
| 6/25/2025 | 33.08 | 33.48 | 32.80 | 33.31 | 242,916 | 33.31 |
| 6/24/2025 | 32.66 | 33.15 | 32.66 | 33.05 | 139,414 | 33.05 |
| 6/23/2025 | 31.57 | 32.41 | 31.40 | 32.36 | 192,370 | 32.36 |
| 6/20/2025 | 31.64 | 31.76 | 31.37 | 31.65 | 485,076 | 31.65 |
| 6/18/2025 | 31.24 | 31.73 | 31.24 | 31.44 | 133,798 | 31.44 |
| 6/17/2025 | 31.46 | 31.63 | 31.27 | 31.38 | 107,001 | 31.38 |
| 6/16/2025 | 31.45 | 32.09 | 31.33 | 31.70 | 253,165 | 31.70 |
| 6/13/2025 | 31.27 | 31.66 | 30.98 | 31.16 | 201,823 | 31.16 |
| 6/12/2025 | 31.35 | 31.84 | 31.03 | 31.74 | 163,189 | 31.73 |
| 6/11/2025 | 31.45 | 32.20 | 31.41 | 31.55 | 261,738 | 31.54 |
| 6/10/2025 | 31.23 | 31.48 | 31.06 | 31.45 | 254,684 | 31.44 |
| 6/09/2025 | 30.50 | 31.43 | 30.50 | 31.21 | 220,442 | 31.20 |
| 6/06/2025 | 30.54 | 30.62 | 30.19 | 30.49 | 265,894 | 30.48 |
| 6/05/2025 | 29.95 | 30.12 | 29.78 | 30.06 | 214,200 | 30.05 |
| 6/04/2025 | 29.66 | 30.09 | 29.26 | 30.00 | 321,464 | 29.99 |
| 6/03/2025 | 29.81 | 29.91 | 29.62 | 29.63 | 211,742 | 29.62 |
| 6/02/2025 | 30.02 | 30.02 | 29.58 | 29.87 | 161,982 | 29.86 |
| 5/30/2025 | 30.05 | 30.13 | 29.86 | 30.11 | 328,303 | 30.10 |
| 5/29/2025 | 30.05 | 30.17 | 29.91 | 30.05 | 110,274 | 30.04 |
| 5/28/2025 | 30.31 | 30.49 | 29.96 | 30.00 | 144,226 | 29.99 |
| 5/27/2025 | 29.68 | 30.36 | 29.52 | 30.34 | 180,252 | 30.33 |
| 5/23/2025 | 28.98 | 29.43 | 28.98 | 29.23 | 241,373 | 29.22 |
| 5/22/2025 | 29.50 | 29.68 | 29.39 | 29.45 | 222,720 | 29.44 |
| 5/21/2025 | 29.73 | 29.95 | 29.50 | 29.54 | 207,117 | 29.53 |
| 5/20/2025 | 30.06 | 30.32 | 29.90 | 30.11 | 188,067 | 30.10 |
| 5/19/2025 | 29.77 | 30.29 | 29.73 | 30.22 | 282,158 | 30.21 |
| 5/16/2025 | 30.52 | 30.55 | 29.84 | 30.24 | 761,500 | 30.23 |
| 5/15/2025 | 30.56 | 30.63 | 30.23 | 30.50 | 281,353 | 30.49 |
| 5/14/2025 | 30.30 | 30.59 | 30.16 | 30.35 | 305,799 | 30.34 |
| 5/13/2025 | 30.28 | 30.69 | 30.17 | 30.44 | 251,308 | 30.43 |
| 5/12/2025 | 30.27 | 30.75 | 29.98 | 30.08 | 286,753 | 30.07 |
| 5/09/2025 | 29.71 | 29.81 | 29.09 | 29.38 | 193,957 | 29.37 |
| 5/08/2025 | 29.05 | 29.91 | 28.68 | 29.50 | 232,270 | 29.49 |
| 5/07/2025 | 28.94 | 29.51 | 28.74 | 28.87 | 358,340 | 28.86 |
| 5/06/2025 | 28.22 | 29.46 | 28.14 | 28.94 | 462,507 | 28.93 |
| 5/05/2025 | 27.52 | 28.45 | 27.49 | 28.06 | 249,241 | 28.05 |
| 5/02/2025 | 28.41 | 28.41 | 27.36 | 27.84 | 233,129 | 27.83 |