5 DAY PERFORMANCE
-42.02%
1 MONTH PERFORMANCE
-44.85%
3 MONTH PERFORMANCE
-43.69%
6 MONTH PERFORMANCE
-24.05%
YEAR-TO-DATE PERFORMANCE
+9.70%
1 YEAR PERFORMANCE
+18.04%
Acadian Asset Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $91.64 | $91.82 (0.19%) | $94.59 | $89.83 | 39.57 K | |
| 11/05/2026 | $95.19 | $91.79 (-3.57%) | $95.48 | $89.19 | 614.94 K | $3.26 B |
| 11/04/2026 | $89.62 | $91.62 (2.23%) | $93.44 | $87.94 | 387.70 K | $3.25 B |
| 11/03/2026 | $87.71 | $87.86 (0.17%) | $89.22 | $87.69 | 820.03 K | $3.12 B |
| 11/02/2026 | $90.36 | $87.52 (-3.14%) | $91.36 | $86.55 | 580.50 K | $3.11 B |
| 10/30/2026 | $90.44 | $88.92 (-1.68%) | $90.44 | $87.25 | 625.41 K | $3.16 B |
| 10/29/2026 | $88.77 | $91.32 (2.87%) | $91.74 | $86.00 | 909.10 K | $3.24 B |
| 10/28/2026 | $94.75 | $91.27 (-3.67%) | $94.99 | $91.26 | 529.43 K | $3.24 B |
| 10/27/2026 | $94.12 | $93.89 (-0.24%) | $95.27 | $93.45 | 221.24 K | $3.33 B |
| 10/26/2026 | $93.13 | $93.47 (0.37%) | $96.41 | $91.71 | 252.30 K | $3.32 B |
| 10/23/2026 | $91.41 | $92.35 (1.03%) | $92.75 | $91.06 | 232.10 K | $3.29 B |
| 10/22/2026 | $93.85 | $92.79 (-1.13%) | $95.79 | $92.77 | 348.40 K | $3.30 B |
| 10/21/2026 | $95.39 | $95.11 (-0.29%) | $95.39 | $93.50 | 261.42 K | $3.39 B |
| 10/20/2026 | $92.34 | $94.36 (2.19%) | $95.08 | $92.34 | 355.60 K | $3.36 B |
| 10/19/2026 | $92.52 | $93.20 (0.73%) | $94.16 | $91.96 | 284.30 K | $3.32 B |
| 10/16/2026 | $93.43 | $92.16 (-1.36%) | $94.80 | $91.24 | 312.90 K | $3.28 B |
| 10/15/2026 | $90.83 | $92.81 (2.18%) | $93.40 | $89.91 | 369.95 K | $3.30 B |
| 10/14/2026 | $90.20 | $91.10 (1%) | $91.18 | $89.13 | 427.84 K | $3.24 B |
| 10/13/2026 | $92.67 | $91.58 (-1.18%) | $93.94 | $90.04 | 285.83 K | $3.26 B |
| 10/12/2026 | $93.97 | $92.63 (-1.43%) | $94.92 | $92.22 | 353.71 K | $3.30 B |
| 10/09/2026 | $93.54 | $93.71 (0.18%) | $95.67 | $92.93 | 295.45 K | $3.34 B |
| 10/08/2026 | $92.27 | $93.30 (1.12%) | $94.45 | $91.76 | 483.50 K | $3.32 B |
| 10/07/2026 | $92.04 | $92.55 (0.55%) | $93.46 | $91.60 | 384.50 K | $3.29 B |
| 10/06/2026 | $96.58 | $93.49 (-3.2%) | $96.66 | $93.01 | 502.41 K | $3.33 B |
| 10/05/2026 | $94.40 | $96.16 (1.86%) | $97.39 | $93.71 | 475.40 K | $3.42 B |
| 10/02/2026 | $95.10 | $94.17 (-0.98%) | $97.10 | $94.10 | 441.80 K | $3.35 B |
| 10/01/2026 | $92.12 | $94.06 (2.11%) | $95.92 | $90.97 | 637.70 K | $3.35 B |
| 09/30/2026 | $92.61 | $91.71 (-0.97%) | $93.69 | $90.99 | 460.00 K | $3.26 B |
| 09/29/2026 | $94.61 | $92.48 (-2.25%) | $94.61 | $89.41 | 433.54 K | $3.29 B |
| 09/28/2026 | $93.29 | $93.79 (0.54%) | $94.42 | $92.42 | 364.00 K | $3.34 B |
| 09/25/2026 | $93.06 | $93.88 (0.88%) | $95.89 | $93.06 | 293.80 K | $3.34 B |
| 09/24/2026 | $91.33 | $93.32 (2.18%) | $93.49 | $90.31 | 254.60 K | $3.32 B |
| 09/23/2026 | $90.73 | $91.51 (0.86%) | $92.24 | $89.79 | 301.15 K | $3.26 B |
| 09/22/2026 | $94.69 | $91.90 (-2.95%) | $94.69 | $89.09 | 404.81 K | $3.27 B |
| 09/21/2026 | $92.01 | $94.11 (2.28%) | $94.51 | $91.77 | 324.60 K | $3.35 B |
| 09/18/2026 | $90.69 | $90.74 (0.06%) | $92.01 | $90.04 | 1.27 M | $3.23 B |
| 09/17/2026 | $91.18 | $90.54 (-0.7%) | $91.50 | $90.14 | 273.40 K | $3.22 B |
| 09/16/2026 | $88.11 | $89.21 (1.25%) | $90.91 | $87.08 | 539.64 K | $3.18 B |
| 09/15/2026 | $87.96 | $87.48 (-0.55%) | $88.48 | $85.60 | 1.42 M | $3.11 B |
| 09/14/2026 | $90.46 | $88.92 (-1.7%) | $91.68 | $87.55 | 546.80 K | $3.17 B |
| 09/11/2026 | $93.65 | $91.02 (-2.81%) | $94.06 | $90.88 | 267.53 K | $3.24 B |
| 09/10/2026 | $91.81 | $92.05 (0.26%) | $93.99 | $91.57 | 276.92 K | $3.28 B |
| 09/09/2026 | $91.89 | $92.50 (0.66%) | $93.60 | $90.84 | 316.31 K | $3.29 B |
| 09/08/2026 | $93.71 | $92.15 (-1.66%) | $94.65 | $91.77 | 427.22 K | $3.28 B |
| 09/04/2026 | $90.58 | $93.58 (3.31%) | $93.67 | $90.32 | 385.40 K | $3.33 B |
| 09/03/2026 | $91.01 | $92.24 (1.35%) | $92.78 | $90.81 | 458.50 K | $3.28 B |
| 09/02/2026 | $90.28 | $90.01 (-0.3%) | $92.69 | $89.38 | 700.10 K | $3.20 B |
| 09/01/2026 | $93.50 | $90.08 (-3.66%) | $94.47 | $89.90 | 476.33 K | $3.21 B |
| 08/31/2026 | $95.78 | $94.20 (-1.65%) | $96.19 | $93.68 | 560.60 K | $3.35 B |
| 08/28/2026 | $97.92 | $95.76 (-2.21%) | $98.52 | $95.37 | 352.30 K | $3.41 B |
| 08/27/2026 | $95.81 | $97.31 (1.57%) | $98.30 | $95.81 | 285.23 K | $3.46 B |
| 08/26/2026 | $93.88 | $95.65 (1.89%) | $96.00 | $93.42 | 342.40 K | $3.41 B |
| 08/25/2026 | $92.80 | $93.48 (0.73%) | $94.11 | $92.43 | 326.45 K | $3.33 B |
| 08/24/2026 | $91.96 | $91.90 (-0.07%) | $93.78 | $91.65 | 229.62 K | $3.27 B |
| 08/21/2026 | $91.77 | $92.30 (0.58%) | $93.06 | $91.46 | 328.90 K | $3.29 B |
| 08/20/2026 | $91.16 | $90.85 (-0.34%) | $92.25 | $90.34 | 229.10 K | $3.23 B |
| 08/19/2026 | $92.68 | $91.04 (-1.77%) | $93.02 | $90.79 | 317.51 K | $3.24 B |
| 08/18/2026 | $92.06 | $91.83 (-0.25%) | $92.09 | $90.16 | 269.60 K | $3.27 B |
| 08/17/2026 | $92.44 | $92.99 (0.59%) | $93.52 | $91.52 | 310.10 K | $3.31 B |
| 08/14/2026 | $92.41 | $92.51 (0.11%) | $93.82 | $91.34 | 272.65 K | $3.29 B |
| 08/13/2026 | $92.60 | $93.16 (0.6%) | $93.22 | $90.91 | 395.64 K | $3.32 B |
| 08/12/2026 | $92.32 | $92.19 (-0.14%) | $92.55 | $91.04 | 415.54 K | $3.28 B |
| 08/11/2026 | $90.92 | $91.55 (0.69%) | $93.29 | $90.63 | 292.52 K | $3.26 B |
| 08/10/2026 | $89.29 | $90.72 (1.6%) | $91.39 | $88.71 | 411.30 K | $3.23 B |
| 08/07/2026 | $92.06 | $89.85 (-2.4%) | $93.27 | $89.29 | 291.56 K | $3.20 B |
| 08/06/2026 | $90.75 | $91.56 (0.89%) | $93.61 | $90.07 | 300.83 K | $3.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
