5 DAY PERFORMANCE
+6.19%
1 MONTH PERFORMANCE
+0.43%
3 MONTH PERFORMANCE
-14.54%
6 MONTH PERFORMANCE
+5.15%
YEAR-TO-DATE PERFORMANCE
-2.28%
1 YEAR PERFORMANCE
+14.30%
Acadian Asset Management Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $23.76 | $24.02 (1.09%) | $24.23 | $23.70 | 120,739 | $900.74 M |
| 03/12/2025 | $24.03 | $23.81 (-0.92%) | $24.23 | $23.51 | 142,892 | $892.68 M |
| 03/11/2025 | $23.75 | $23.95 (0.84%) | $24.43 | $23.38 | 300,700 | $897.93 M |
| 03/10/2025 | $23.71 | $23.64 (-0.3%) | $24.17 | $23.39 | 205,500 | $886.31 M |
| 03/07/2025 | $24.06 | $24.24 (0.75%) | $24.44 | $23.59 | 315,800 | $908.80 M |
| 03/06/2025 | $23.32 | $24.16 (3.6%) | $24.58 | $23.32 | 294,500 | $905.80 M |
| 03/05/2025 | $23.58 | $23.68 (0.42%) | $23.83 | $23.21 | 339,700 | $887.81 M |
| 03/04/2025 | $24.25 | $23.52 (-3.01%) | $24.25 | $23.32 | 179,900 | $881.81 M |
| 03/03/2025 | $24.67 | $24.62 (-0.2%) | $25.09 | $24.40 | 226,300 | $923.05 M |
| 02/28/2025 | $24.51 | $24.66 (0.61%) | $25.00 | $24.39 | 171,600 | $924.55 M |
| 02/27/2025 | $24.61 | $24.44 (-0.69%) | $24.93 | $24.27 | 136,300 | $916.30 M |
| 02/26/2025 | $25.05 | $24.63 (-1.68%) | $25.23 | $24.48 | 159,300 | $923.42 M |
| 02/25/2025 | $25.18 | $25.06 (-0.48%) | $25.32 | $24.75 | 100,700 | $935.19 M |
| 02/24/2025 | $25.78 | $24.93 (-3.3%) | $25.87 | $24.92 | 107,900 | $930.34 M |
| 02/21/2025 | $26.20 | $25.71 (-1.87%) | $26.27 | $25.47 | 168,900 | $959.44 M |
| 02/20/2025 | $25.97 | $25.92 (-0.19%) | $26.32 | $25.87 | 165,500 | $967.28 M |
| 02/19/2025 | $26.06 | $26.23 (0.65%) | $26.42 | $25.96 | 180,900 | $978.85 M |
| 02/18/2025 | $25.64 | $26.32 (2.65%) | $26.37 | $25.51 | 174,100 | $982.21 M |
| 02/14/2025 | $25.71 | $25.69 (-0.08%) | $25.79 | $25.48 | 110,600 | $958.70 M |
| 02/13/2025 | $25.46 | $25.63 (0.67%) | $25.66 | $25.15 | 195,300 | $956.46 M |
| 02/12/2025 | $25.88 | $25.20 (-2.63%) | $25.88 | $24.94 | 216,000 | $940.41 M |
| 02/11/2025 | $24.97 | $26.40 (5.73%) | $26.42 | $24.97 | 237,100 | $985.19 M |
| 02/10/2025 | $25.31 | $25.07 (-0.95%) | $25.44 | $24.85 | 182,001 | $935.56 M |
| 02/07/2025 | $24.86 | $25.22 (1.45%) | $25.38 | $24.86 | 202,832 | $941.16 M |
| 02/06/2025 | $25.62 | $25.20 (-1.64%) | $25.98 | $24.87 | 160,573 | $940.41 M |
| 02/05/2025 | $23.82 | $24.15 (1.39%) | $24.21 | $23.71 | 145,476 | $901.23 M |
| 02/04/2025 | $24.27 | $23.76 (-2.1%) | $24.44 | $23.50 | 194,105 | $886.67 M |
| 02/03/2025 | $24.25 | $24.63 (1.57%) | $24.86 | $23.87 | 145,124 | $919.14 M |
| 01/31/2025 | $25.27 | $24.92 (-1.39%) | $25.28 | $24.70 | 109,304 | $929.96 M |
| 01/30/2025 | $25.68 | $25.28 (-1.56%) | $25.83 | $25.17 | 103,115 | $943.40 M |
| 01/29/2025 | $25.37 | $25.33 (-0.16%) | $25.57 | $25.12 | 86,109 | $945.26 M |
| 01/28/2025 | $25.28 | $25.49 (0.83%) | $25.59 | $25.28 | 88,557 | $951.23 M |
| 01/27/2025 | $25.00 | $25.38 (1.52%) | $25.87 | $25.00 | 113,452 | $947.13 M |
| 01/24/2025 | $25.58 | $25.80 (0.86%) | $25.83 | $25.17 | 119,933 | $962.80 M |
| 01/23/2025 | $25.22 | $25.66 (1.74%) | $25.85 | $25.22 | 122,261 | $957.58 M |
| 01/22/2025 | $25.55 | $25.40 (-0.59%) | $25.83 | $25.06 | 118,140 | $947.87 M |
| 01/21/2025 | $25.21 | $25.60 (1.57%) | $25.72 | $24.97 | 128,954 | $955.34 M |
| 01/17/2025 | $25.46 | $24.97 (-1.92%) | $25.50 | $24.78 | 95,799 | $931.83 M |
| 01/16/2025 | $24.80 | $25.15 (1.41%) | $25.34 | $24.59 | 142,674 | $938.55 M |
| 01/15/2025 | $25.00 | $24.56 (-1.76%) | $25.41 | $24.47 | 176,394 | $916.53 M |
| 01/14/2025 | $24.06 | $24.45 (1.62%) | $24.54 | $24.00 | 140,354 | $912.42 M |
| 01/13/2025 | $23.91 | $24.06 (0.63%) | $24.53 | $23.54 | 313,294 | $897.87 M |
| 01/10/2025 | $24.59 | $24.04 (-2.24%) | $24.67 | $23.68 | 161,219 | $897.12 M |
| 01/08/2025 | $24.98 | $25.04 (0.24%) | $25.14 | $24.80 | 113,878 | $934.44 M |
| 01/07/2025 | $25.73 | $25.16 (-2.22%) | $25.90 | $24.92 | 127,524 | $938.92 M |
| 01/06/2025 | $25.74 | $25.74 (0%) | $26.25 | $25.23 | 154,972 | $960.56 M |
| 01/03/2025 | $25.97 | $25.84 (-0.5%) | $26.04 | $25.55 | 133,100 | $964.29 M |
| 01/02/2025 | $26.83 | $25.79 (-3.88%) | $26.83 | $25.51 | 127,200 | $962.43 M |
| 12/31/2024 | $26.54 | $26.34 (-0.75%) | $26.72 | $26.07 | 255,700 | $982.95 M |
| 12/30/2024 | $26.68 | $26.37 (-1.16%) | $26.84 | $26.25 | 175,600 | $984.07 M |
| 12/27/2024 | $27.09 | $26.90 (-0.7%) | $27.35 | $26.66 | 182,400 | |
| 12/26/2024 | $26.85 | $27.37 (1.94%) | $27.49 | $26.61 | 110,800 | |
| 12/24/2024 | $26.69 | $26.96 (1.01%) | $26.98 | $26.52 | 75,600 | |
| 12/23/2024 | $26.93 | $26.73 (-0.74%) | $27.30 | $26.58 | 164,300 | |
| 12/20/2024 | $27.40 | $27.01 (-1.42%) | $27.80 | $26.73 | 1.11 M | |
| 12/19/2024 | $28.79 | $28.02 (-2.67%) | $28.82 | $27.69 | 217,300 | |
| 12/18/2024 | $29.82 | $28.38 (-4.83%) | $30.16 | $28.30 | 399,100 | |
| 12/17/2024 | $30.00 | $29.72 (-0.93%) | $30.05 | $29.59 | 229,800 | |
| 12/16/2024 | $30.16 | $30.27 (0.36%) | $30.66 | $30.04 | 175,400 | |
| 12/13/2024 | $30.23 | $30.12 (-0.36%) | $30.50 | $29.94 | 127,600 |
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.
