Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

Acadian Asset Management Inc. (AAMI)

Compare
24.93
-0.78
(-3.03%)
At close: February 24 at 4:00:02 PM EST
24.93
0.00
(0.00%)
After hours: February 24 at 5:45:14 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 202525.7825.8724.9224.9324.93107,900
Feb 21, 202526.2026.2725.4725.7125.71168,900
Feb 20, 202525.9726.3225.8725.9225.92165,500
Feb 19, 202526.0626.4225.9626.2326.23180,900
Feb 18, 202525.6426.3725.5126.3226.32174,100
Feb 14, 202525.7125.7925.4825.6925.69110,600
Feb 13, 202525.4625.6625.1525.6325.63195,300
Feb 12, 202525.8825.8824.9425.2025.20216,000
Feb 11, 202524.9726.4224.9726.4026.40237,100
Feb 10, 202525.3125.4424.8525.0725.07182,000
Feb 7, 202524.8625.3824.8625.2225.22207,800
Feb 6, 202525.6225.9824.8725.2025.20166,200
Feb 5, 202523.8224.2123.7024.1524.15153,600
Feb 4, 202524.2724.4423.5023.7623.76198,500
Feb 3, 202524.2524.8623.8724.6324.63153,100
Jan 31, 202525.2725.2824.7024.9224.92117,900
Jan 30, 202525.6825.8325.1725.2825.28104,800
Jan 29, 202525.3725.5725.1225.3325.3388,800
Jan 28, 202525.2825.5925.2825.4925.4991,200
Jan 27, 202525.0025.8725.0025.3825.38116,200
Jan 24, 202525.5825.8325.1725.8025.80122,000
Jan 23, 202525.2225.8525.2225.6625.66125,400
Jan 22, 202525.5525.8325.0625.4025.40145,900
Jan 21, 202525.2025.7224.9725.6025.60180,200
Jan 17, 202525.4625.5024.7824.9724.97150,200
Jan 16, 202524.8025.3324.5925.1525.15142,700
Jan 15, 202525.0025.4124.4724.5624.56176,700
Jan 14, 202524.0624.5424.0024.4524.45143,200
Jan 13, 202523.9124.5323.5424.0624.06424,200
Jan 10, 202524.5924.6723.6824.0424.04309,700
Jan 8, 202524.9825.1424.8025.0425.04115,300
Jan 7, 202525.7325.9024.9225.1625.16255,100
Jan 6, 202525.7426.2525.2325.7425.74177,700
Jan 3, 202525.9726.0425.5525.8425.84133,100
Jan 2, 202526.8326.8325.5125.7925.79127,200
Dec 31, 202426.5426.7226.0726.3426.34255,700
Dec 30, 202426.6826.8426.2526.3726.37175,600
Dec 27, 202427.0927.3526.6626.9026.90182,400
Dec 26, 202426.8527.4926.6127.3727.37110,800
Dec 24, 202426.6926.9826.5226.9626.9675,600
Dec 23, 202426.9327.3026.5826.7326.73164,300
Dec 20, 202427.4027.8026.7327.0127.011,109,300
Dec 19, 202428.7928.8227.6928.0228.02217,300
Dec 18, 202429.8230.1628.3028.3828.38399,100
Dec 17, 202430.0030.0529.5929.7229.72229,800
Dec 16, 202430.1630.6630.0430.2730.27175,400
Dec 13, 2024 0.01 Dividend
Dec 13, 202430.2330.5029.9430.1230.12127,600
Dec 12, 202430.7830.9430.2030.2930.28142,300
Dec 11, 202430.7031.1230.4030.7930.78346,800
Dec 10, 202429.9430.5329.2830.3730.36178,700
Dec 9, 202431.0131.1330.5630.5930.58132,800
Dec 6, 202431.2131.2130.6330.9330.92120,200
Dec 5, 202431.1231.4330.9531.0731.06133,300
Dec 4, 202430.8031.3330.7931.2731.26132,600
Dec 3, 202430.9431.0030.6530.9230.91228,500
Dec 2, 202431.2831.2830.7530.9030.89232,100
Nov 29, 202431.5231.5230.9531.1831.1771,400
Nov 27, 202431.3531.5130.9431.2131.20126,400
Nov 26, 202430.7431.4730.7431.2431.23212,300
Nov 25, 202431.1031.4930.9931.0030.99156,000
Nov 22, 202430.5331.1030.5330.9730.96164,900
Nov 21, 202430.4930.7630.2030.5330.52136,600
Nov 20, 202429.9130.2029.5330.1930.18144,100
Nov 19, 202429.6030.1929.5529.9129.90349,600
Nov 18, 202429.7029.9929.4229.8429.83353,500
Nov 15, 202429.8029.9429.1029.5929.58268,600
Nov 14, 202429.5429.9729.3229.6629.65199,300
Nov 13, 202430.3630.3629.4929.6329.62180,200
Nov 12, 202430.1830.4929.7630.1630.15210,700
Nov 11, 202429.8230.1426.7730.1230.11346,200
Nov 8, 202429.5029.6729.2229.2529.24251,200
Nov 7, 202429.7229.9028.9429.3229.31242,800
Nov 6, 202429.6230.3529.3029.9029.89400,800
Nov 5, 202427.4328.2427.3928.0428.03196,500
Nov 4, 202427.3327.5927.0027.3927.38169,900
Nov 1, 202426.5527.5026.5327.4327.42158,700
Oct 31, 202427.5127.5826.2026.3926.38160,100
Oct 30, 202426.3826.7726.3526.3726.36161,000
Oct 29, 202426.1926.6326.1926.3326.32192,300
Oct 28, 202426.0426.5226.0126.4426.43110,300
Oct 25, 202426.2426.5025.8125.8225.81103,600
Oct 24, 202425.6726.2725.6326.0326.02181,300
Oct 23, 202426.0926.4425.3625.6325.62154,400
Oct 22, 202426.1026.4125.8626.1926.18131,000
Oct 21, 202427.1027.1126.1326.1826.17118,000
Oct 18, 202426.8327.3326.7827.1027.09237,900
Oct 17, 202427.1927.2826.9527.0727.06151,600
Oct 16, 202426.9127.1926.8327.0026.99199,500
Oct 15, 202426.4227.3126.4226.6326.62212,900
Oct 14, 202426.0826.7825.8926.6026.59215,300
Oct 11, 202424.9926.0624.7826.0426.03202,200
Oct 10, 202424.1224.5724.0124.5324.52238,700
Oct 9, 202423.7224.3123.5124.2524.24212,700
Oct 8, 202423.3923.7323.1423.7123.70282,400
Oct 7, 202423.5823.5823.0923.3323.32254,300
Oct 4, 202423.1823.7123.0123.6923.68238,300
Oct 3, 202423.6123.6922.8223.1823.17272,400
Oct 2, 202424.1724.6323.6523.9023.89206,000
Oct 1, 202425.0525.2024.0224.2624.25208,000
Sep 30, 202425.4125.6425.1425.4025.39178,900
Sep 27, 202425.6626.1625.4225.4225.41130,100
Sep 26, 202426.0526.0525.4925.5425.53135,400
Sep 25, 202425.8025.8525.5125.6725.66118,900
Sep 24, 202425.6825.9525.5125.8925.88141,700
Sep 23, 202425.7425.9425.5025.5325.52127,500
Sep 20, 202425.9125.9125.4625.5625.551,075,700
Sep 19, 202425.7425.8325.1425.8325.82223,000
Sep 18, 202425.0025.6725.0025.1225.11172,600
Sep 17, 202425.2925.4724.9025.1025.09194,000
Sep 16, 202424.6325.0924.5025.0325.02119,100
Sep 13, 2024 0.01 Dividend
Sep 13, 202424.0024.5023.8124.4824.47178,400
Sep 12, 202423.5723.7623.1623.7523.73115,300
Sep 11, 202423.2223.4322.7123.3623.34144,900
Sep 10, 202423.1023.3722.6523.3623.34176,600
Sep 9, 202423.1723.4322.9723.1223.10198,700
Sep 6, 202423.7823.8223.0823.1723.15176,000
Sep 5, 202423.8123.8123.3223.7423.72160,200
Sep 4, 202423.4423.7123.3523.6623.64147,700
Sep 3, 202424.1424.3423.1523.4323.41181,800
Aug 30, 202424.1324.4623.9824.3924.37150,100
Aug 29, 202423.6524.2523.5024.1724.15210,800
Aug 28, 202423.4823.6923.4223.5423.52178,900
Aug 27, 202423.5923.8323.2723.5623.54250,000
Aug 26, 202423.8923.8923.5123.5923.57148,600
Aug 23, 202423.3723.7723.2023.6423.62137,900
Aug 22, 202423.1823.2923.1223.2023.1859,400
Aug 21, 202423.3023.3122.9723.3023.2868,100
Aug 20, 202423.6323.6322.9823.1923.17103,500
Aug 19, 202423.6623.7423.4223.5223.5093,800
Aug 16, 202423.2523.7023.2023.6823.66113,300
Aug 15, 202423.5123.5423.1023.3023.28133,400
Aug 14, 202422.8523.0022.5622.9822.96120,400
Aug 13, 202422.6822.9022.4522.7522.73197,100
Aug 12, 202422.4822.5722.2122.4022.38175,800
Aug 9, 202422.1422.5721.8822.4122.39131,600
Aug 8, 202421.8022.4521.8021.9721.95125,400
Aug 7, 202422.2922.3121.4921.5521.53187,300
Aug 6, 202422.2222.4021.8322.0422.02315,900
Aug 5, 202422.5022.6822.0522.3622.34231,700
Aug 2, 202423.6923.8723.0323.4723.45281,300
Aug 1, 202425.5525.6723.3724.2724.25299,200
Jul 31, 202425.7526.5725.5226.1926.17293,800
Jul 30, 202425.9726.3925.6325.7925.77257,600
Jul 29, 202426.0226.2425.4525.7525.73180,000
Jul 26, 202426.1426.2825.6526.0025.98176,900
Jul 25, 202424.9325.9324.8725.8025.78137,400
Jul 24, 202425.0425.4424.7124.8024.78105,900
Jul 23, 202424.7625.4724.7625.2225.20132,600
Jul 22, 202424.9024.9724.6024.9424.92114,200
Jul 19, 202424.6924.9424.5324.7524.73139,000
Jul 18, 202424.8325.2924.5124.6524.63173,300
Jul 17, 202424.7525.2524.7525.0225.00172,700
Jul 16, 202424.5525.0624.4124.9524.93138,400
Jul 15, 202424.1324.5124.0024.3124.29139,500
Jul 12, 202423.7324.0623.3723.9223.90144,600
Jul 11, 202423.1023.7122.8723.4623.44158,900
Jul 10, 202422.1822.8121.9822.7922.77546,700
Jul 9, 202422.6122.6522.0522.0622.04158,100
Jul 8, 202422.5622.7622.3222.6022.58248,800
Jul 5, 202422.6422.7422.2622.3722.35218,000
Jul 3, 202422.7823.0322.7222.7622.7491,400
Jul 2, 202422.0622.8221.9722.8022.78227,600
Jul 1, 202422.1022.2721.7621.9221.90191,300
Jun 28, 202422.0122.1821.4522.1722.151,417,700
Jun 27, 202422.0622.0621.6321.7821.76197,800
Jun 26, 202422.0422.2521.8821.9321.91160,800
Jun 25, 202422.2122.2421.9422.2322.21183,400
Jun 24, 202422.0222.4222.0222.1522.13270,700
Jun 21, 202422.3922.5421.9622.0121.991,715,700
Jun 20, 202421.8722.4721.7822.3922.37223,200
Jun 18, 202421.7721.9821.5621.9621.94227,400
Jun 17, 202422.2222.3621.6321.7821.76248,100
Jun 14, 2024 0.01 Dividend
Jun 14, 202422.2222.5222.1522.4122.39270,500
Jun 13, 202422.6922.6922.3422.4122.38245,600
Jun 12, 202423.0823.2722.6322.7422.71216,700
Jun 11, 202422.5222.6422.4222.6322.60258,300
Jun 10, 202421.7822.6821.4522.6722.64300,600
Jun 7, 202422.3322.5521.9521.9621.93360,900
Jun 6, 202422.4922.6222.3422.5422.51215,000
Jun 5, 202422.6822.7522.4622.6722.64195,200
Jun 4, 202422.5322.7322.4522.5422.51342,700
Jun 3, 202422.3722.8222.3722.6822.65268,900
May 31, 202422.5322.6521.9622.1722.14983,600
May 30, 202422.7522.8622.5022.5222.49126,700
May 29, 202422.4722.6022.3722.5922.56160,000
May 28, 202422.6222.7222.3622.7122.68209,100
May 24, 202422.2722.6222.2722.5622.53216,800
May 23, 202422.2622.4522.0122.1422.11256,500
May 22, 202422.2522.5622.1922.2722.24286,600
May 21, 202422.2822.4822.2222.3022.27211,600
May 20, 202422.8722.8722.3322.3622.33192,900
May 17, 202423.5423.5422.7122.8122.78321,100
May 16, 202422.8423.4722.7823.4623.43217,300
May 15, 202423.0723.2622.7722.8022.77234,300
May 14, 202422.7823.0122.7122.9622.93275,000
May 13, 202422.9222.9322.5222.5322.50273,800
May 10, 202423.1923.3022.5722.7722.74290,200
May 9, 202422.5623.1722.5623.1123.08180,600
May 8, 202422.2822.5722.2622.5422.51135,900
May 7, 202422.7222.7922.3222.3722.34206,900
May 6, 202422.6922.8022.3422.5622.53201,100
May 3, 202422.9622.9622.5522.5622.53180,600
May 2, 202422.7622.7722.2822.6222.59241,200
May 1, 202422.3322.8522.3322.4222.39191,800
Apr 30, 202422.4722.7722.2122.2422.21298,200
Apr 29, 202422.5922.8522.5122.5722.54124,200
Apr 26, 202422.9323.1022.5922.6122.58136,000
Apr 25, 202422.9123.0322.6822.9622.93150,200
Apr 24, 202423.2923.3422.9523.0823.05143,700
Apr 23, 202423.4023.6323.3623.5123.48148,500
Apr 22, 202423.1323.5422.9423.3023.27188,600
Apr 19, 202422.7023.0922.7023.0022.97174,200
Apr 18, 202422.6022.8922.4822.7022.67179,900
Apr 17, 202422.9822.9822.3822.4122.38192,000
Apr 16, 202422.4322.7622.3222.7422.71149,100
Apr 15, 202422.4222.6222.3022.6122.58197,800
Apr 12, 202422.4822.5922.3122.3522.32205,600
Apr 11, 202422.8222.9222.5722.5922.56130,500
Apr 10, 202422.4922.8022.3322.6522.62163,200
Apr 9, 202423.0723.0722.7222.9422.91107,300
Apr 8, 202423.0823.1522.9122.9922.96121,000
Apr 5, 202422.7423.0222.5122.9222.89142,100
Apr 4, 202423.2923.4722.7422.8922.86190,100
Apr 3, 202422.5423.0522.5423.0323.00158,700
Apr 2, 202422.5222.6622.4622.6522.62185,100
Apr 1, 202422.8622.8922.4722.7422.71269,200
Mar 28, 202422.7622.9922.7622.8422.81358,700
Mar 27, 202422.7722.8522.6522.7622.73169,900
Mar 26, 202422.7022.7722.5022.5522.52173,800
Mar 25, 202422.6122.7822.4522.5322.50238,100
Mar 22, 202422.7922.8822.5022.5222.49163,400
Mar 21, 202422.8022.9822.5922.6122.58188,700
Mar 20, 202422.2522.9222.2522.6022.57168,100
Mar 19, 202422.4322.6622.3322.3522.32168,800
Mar 18, 202422.5422.6522.4222.4322.40184,500
Mar 15, 202422.4822.8022.4822.5922.56438,600
Mar 14, 2024 0.01 Dividend
Mar 14, 202422.3122.6822.3122.6622.63212,400
Mar 13, 202422.6023.0222.4422.5222.48187,600
Mar 12, 202422.8523.0022.7022.7422.70131,400
Mar 11, 202422.8623.0222.7322.9022.86134,200
Mar 8, 202422.9423.3622.8222.9622.92160,500
Mar 7, 202422.9823.0522.5622.7222.68289,800
Mar 6, 202422.8822.9822.4322.7822.74227,100
Mar 5, 202422.5622.7522.4822.6422.60412,500
Mar 4, 202422.7122.8322.5322.6122.57379,900
Mar 1, 202422.5322.7022.4622.6422.60223,100
Feb 29, 202422.8122.8122.4522.6622.62337,900
Feb 28, 202422.4122.7222.4122.5022.46116,800
Feb 27, 202422.6022.6522.4022.6322.59343,900
Feb 26, 202422.3522.6422.3522.5422.50231,900

Related Tickers

CWD CaliberCos Inc.
0.6000
+1.01%
 
IPX.L Impax Asset Management Group Plc
180.00
-1.75%
 
AC Associated Capital Group, Inc.
37.79
-0.71%
 
BENF Beneficient
0.4271
-2.13%
 
RNP Cohen & Steers REIT and Preferred Income Fund, Inc.
21.84
+0.09%
 
JHG Janus Henderson Group plc
42.24
+0.91%
 
VCTR Victory Capital Holdings, Inc.
63.89
-2.28%
 
PX P10, Inc.
12.68
-1.86%
 
APAM Artisan Partners Asset Management Inc.
42.07
-0.33%
 
AMP Ameriprise Financial, Inc.
531.03
+0.10%