5 DAY PERFORMANCE
-31.39%
1 MONTH PERFORMANCE
-27.97%
3 MONTH PERFORMANCE
-1.09%
6 MONTH PERFORMANCE
+6.16%
YEAR-TO-DATE PERFORMANCE
+9.70%
1 YEAR PERFORMANCE
+59.33%
Acadian Asset Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $75.48 | $73.89 (-2.11%) | $75.84 | $73.40 | 627.74 K | $2.64 B |
| 06/18/2026 | $75.88 | $75.15 (-0.96%) | $76.14 | $69.52 | 3.00 M | $2.68 B |
| 06/17/2026 | $82.88 | $82.72 (-0.19%) | $85.73 | $82.59 | 470.60 K | $2.95 B |
| 06/16/2026 | $81.37 | $82.33 (1.18%) | $82.94 | $80.92 | 397.00 K | $2.94 B |
| 06/15/2026 | $80.04 | $80.57 (0.66%) | $83.80 | $79.14 | 871.30 K | $2.88 B |
| 06/12/2026 | $77.73 | $78.54 (1.04%) | $79.15 | $76.90 | 246.34 K | $2.80 B |
| 06/11/2026 | $77.13 | $77.70 (0.74%) | $79.06 | $75.98 | 340.65 K | $2.77 B |
| 06/10/2026 | $76.49 | $76.08 (-0.54%) | $78.62 | $75.44 | 257.43 K | $2.72 B |
| 06/09/2026 | $78.11 | $77.34 (-0.99%) | $79.00 | $75.70 | 361.80 K | $2.76 B |
| 06/08/2026 | $76.22 | $77.03 (1.06%) | $77.38 | $74.79 | 484.53 K | $2.75 B |
| 06/05/2026 | $74.70 | $74.00 (-0.94%) | $75.19 | $72.87 | 306.20 K | $2.64 B |
| 06/04/2026 | $72.51 | $75.82 (4.56%) | $75.99 | $72.50 | 327.60 K | $2.71 B |
| 06/03/2026 | $73.25 | $72.26 (-1.35%) | $73.25 | $70.65 | 455.30 K | $2.58 B |
| 06/02/2026 | $72.30 | $72.70 (0.55%) | $73.79 | $72.26 | 272.60 K | $2.60 B |
| 06/01/2026 | $72.02 | $72.30 (0.39%) | $73.22 | $71.37 | 295.60 K | $2.58 B |
| 05/29/2026 | $73.05 | $72.31 (-1.01%) | $73.16 | $71.75 | 409.90 K | $2.58 B |
| 05/28/2026 | $73.85 | $72.71 (-1.54%) | $74.06 | $72.22 | 358.61 K | $2.60 B |
| 05/27/2026 | $75.33 | $74.50 (-1.1%) | $75.77 | $73.59 | 664.05 K | $2.66 B |
| 05/26/2026 | $72.58 | $75.48 (4%) | $76.13 | $71.80 | 619.55 K | $2.69 B |
| 05/22/2026 | $73.59 | $71.58 (-2.73%) | $74.52 | $71.53 | 529.40 K | $2.56 B |
| 05/21/2026 | $70.27 | $72.57 (3.27%) | $72.62 | $69.63 | 405.90 K | $2.59 B |
| 05/20/2026 | $68.71 | $71.12 (3.51%) | $71.47 | $68.07 | 661.50 K | $2.54 B |
| 05/19/2026 | $68.70 | $68.11 (-0.86%) | $69.07 | $67.69 | 385.82 K | $2.43 B |
| 05/18/2026 | $68.82 | $69.34 (0.76%) | $71.14 | $68.27 | 348.80 K | $2.48 B |
| 05/15/2026 | $70.15 | $68.82 (-1.9%) | $70.61 | $67.24 | 294.40 K | $2.46 B |
| 05/14/2026 | $70.40 | $71.22 (1.16%) | $71.24 | $69.56 | 406.10 K | $2.54 B |
| 05/13/2026 | $70.43 | $70.22 (-0.3%) | $71.30 | $69.88 | 506.13 K | $2.51 B |
| 05/12/2026 | $71.72 | $70.53 (-1.66%) | $72.30 | $69.13 | 290.50 K | $2.52 B |
| 05/11/2026 | $69.05 | $72.38 (4.82%) | $73.10 | $69.00 | 529.41 K | $2.58 B |
| 05/08/2026 | $67.20 | $68.63 (2.13%) | $69.00 | $66.32 | 259.30 K | $2.45 B |
| 05/07/2026 | $67.82 | $66.53 (-1.9%) | $68.07 | $66.41 | 245.10 K | $2.38 B |
| 05/06/2026 | $69.14 | $67.89 (-1.81%) | $69.47 | $67.71 | 269.12 K | $2.42 B |
| 05/05/2026 | $68.01 | $68.34 (0.49%) | $68.39 | $67.18 | 333.12 K | $2.44 B |
| 05/04/2026 | $65.38 | $67.55 (3.32%) | $67.97 | $65.38 | 433.02 K | $2.41 B |
| 05/01/2026 | $67.51 | $65.49 (-2.99%) | $68.34 | $63.67 | 525.33 K | $2.34 B |
| 04/30/2026 | $64.95 | $67.35 (3.7%) | $68.59 | $62.48 | 574.00 K | $2.40 B |
| 04/29/2026 | $66.86 | $65.08 (-2.66%) | $66.86 | $64.96 | 493.20 K | $2.32 B |
| 04/28/2026 | $67.46 | $66.91 (-0.82%) | $67.71 | $65.76 | 313.10 K | $2.39 B |
| 04/27/2026 | $67.72 | $68.18 (0.68%) | $68.63 | $67.72 | 276.20 K | $2.43 B |
| 04/24/2026 | $67.13 | $67.78 (0.97%) | $68.16 | $66.21 | 209.40 K | $2.42 B |
| 04/23/2026 | $67.72 | $66.94 (-1.15%) | $68.43 | $66.60 | 187.40 K | $2.39 B |
| 04/22/2026 | $66.49 | $67.67 (1.77%) | $69.87 | $66.47 | 382.70 K | $2.42 B |
| 04/21/2026 | $66.87 | $65.78 (-1.63%) | $67.97 | $65.60 | 270.32 K | $2.35 B |
| 04/20/2026 | $66.66 | $66.70 (0.06%) | $67.63 | $66.66 | 238.20 K | $2.38 B |
| 04/17/2026 | $67.69 | $66.71 (-1.45%) | $68.82 | $66.65 | 395.10 K | $2.38 B |
| 04/16/2026 | $66.68 | $66.41 (-0.4%) | $67.58 | $65.96 | 289.53 K | $2.37 B |
| 04/15/2026 | $64.73 | $66.69 (3.03%) | $66.72 | $64.55 | 331.04 K | $2.38 B |
| 04/14/2026 | $64.00 | $64.97 (1.52%) | $65.76 | $63.67 | 403.32 K | $2.32 B |
| 04/13/2026 | $61.06 | $63.44 (3.9%) | $63.45 | $61.03 | 323.30 K | $2.26 B |
| 04/10/2026 | $61.81 | $61.93 (0.19%) | $62.07 | $61.07 | 288.00 K | $2.21 B |
| 04/09/2026 | $59.00 | $61.86 (4.85%) | $62.25 | $59.00 | 507.55 K | $2.21 B |
| 04/08/2026 | $59.18 | $59.43 (0.42%) | $60.24 | $58.16 | 554.80 K | $2.12 B |
| 04/07/2026 | $55.64 | $56.27 (1.13%) | $56.71 | $54.93 | 284.50 K | $2.01 B |
| 04/06/2026 | $55.28 | $55.99 (1.28%) | $56.04 | $54.74 | 259.10 K | $2.00 B |
| 04/02/2026 | $54.50 | $55.28 (1.43%) | $55.39 | $51.85 | 328.42 K | $1.97 B |
| 04/01/2026 | $55.51 | $56.20 (1.24%) | $58.36 | $55.13 | 519.20 K | $2.01 B |
| 03/31/2026 | $53.31 | $54.42 (2.08%) | $54.44 | $51.99 | 314.60 K | $1.94 B |
| 03/30/2026 | $53.00 | $52.28 (-1.36%) | $54.03 | $51.91 | 187.21 K | $1.87 B |
| 03/27/2026 | $53.97 | $52.22 (-3.24%) | $54.62 | $52.21 | 172.80 K | $1.86 B |
| 03/26/2026 | $53.22 | $54.44 (2.29%) | $54.63 | $53.22 | 230.20 K | $1.94 B |
| 03/25/2026 | $52.91 | $53.88 (1.83%) | $54.01 | $52.73 | 186.90 K | $1.92 B |
| 03/24/2026 | $51.35 | $51.94 (1.15%) | $52.33 | $51.21 | 239.34 K | $1.85 B |
| 03/23/2026 | $52.48 | $52.13 (-0.67%) | $53.39 | $51.59 | 253.20 K | $1.86 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.
