5 DAY PERFORMANCE
-21.27%
1 MONTH PERFORMANCE
-7.91%
3 MONTH PERFORMANCE
+1.14%
6 MONTH PERFORMANCE
+18.04%
YEAR-TO-DATE PERFORMANCE
+9.70%
1 YEAR PERFORMANCE
+78.16%
Acadian Asset Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $69.26 | $68.80 (-0.66%) | $69.47 | $68.46 | 103.67 K | $2.45 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 |
| 03/20/2026 | $52.13 | $50.83 (-2.49%) | $52.31 | $50.39 | 567.93 K | $1.81 B |
| 03/19/2026 | $49.31 | $52.05 (5.56%) | $52.08 | $49.31 | 329.21 K | $1.86 B |
| 03/18/2026 | $50.34 | $50.21 (-0.26%) | $51.00 | $50.16 | 289.60 K | $1.79 B |
| 03/17/2026 | $51.49 | $51.11 (-0.74%) | $52.03 | $51.00 | 249.22 K | $1.82 B |
| 03/16/2026 | $51.07 | $50.73 (-0.67%) | $51.89 | $50.54 | 214.31 K | $1.81 B |
| 03/13/2026 | $50.59 | $50.43 (-0.32%) | $51.43 | $49.98 | 261.10 K | $1.80 B |
| 03/12/2026 | $49.50 | $50.29 (1.6%) | $50.30 | $49.05 | 318.32 K | $1.80 B |
| 03/11/2026 | $51.00 | $50.72 (-0.55%) | $51.67 | $50.13 | 173.90 K | $1.81 B |
| 03/10/2026 | $51.79 | $51.56 (-0.44%) | $52.76 | $50.79 | 203.81 K | $1.84 B |
| 03/09/2026 | $50.17 | $51.56 (2.77%) | $51.73 | $49.26 | 271.50 K | $1.84 B |
| 03/06/2026 | $51.83 | $51.18 (-1.25%) | $51.83 | $50.09 | 273.10 K | $1.83 B |
| 03/05/2026 | $53.98 | $53.41 (-1.06%) | $54.62 | $52.26 | 365.13 K | $1.91 B |
| 03/04/2026 | $54.43 | $54.68 (0.46%) | $55.10 | $53.63 | 328.50 K | $1.95 B |
| 03/03/2026 | $52.61 | $53.78 (2.22%) | $54.29 | $51.18 | 308.12 K | $1.92 B |
| 03/02/2026 | $52.72 | $54.95 (4.23%) | $55.57 | $52.41 | 263.80 K | $1.96 B |
| 02/27/2026 | $55.20 | $53.86 (-2.43%) | $55.20 | $52.46 | 442.71 K | $1.92 B |
| 02/26/2026 | $56.77 | $55.78 (-1.74%) | $57.03 | $54.27 | 274.91 K | $1.99 B |
| 02/25/2026 | $55.00 | $56.43 (2.6%) | $56.97 | $53.90 | 376.40 K | $2.01 B |
| 02/24/2026 | $52.41 | $54.37 (3.74%) | $54.68 | $51.97 | 366.95 K | $1.94 B |
| 02/23/2026 | $52.70 | $52.44 (-0.49%) | $53.39 | $51.33 | 364.54 K | $1.87 B |
| 02/20/2026 | $52.62 | $53.23 (1.16%) | $53.30 | $51.83 | 223.50 K | $1.90 B |
| 02/19/2026 | $52.04 | $52.89 (1.63%) | $52.93 | $51.23 | 161.70 K | $1.89 B |
| 02/18/2026 | $52.24 | $52.72 (0.92%) | $53.50 | $52.24 | 119.43 K | $1.88 B |
| 02/17/2026 | $51.98 | $51.94 (-0.08%) | $52.37 | $51.31 | 179.83 K | $1.85 B |
| 02/13/2026 | $51.78 | $51.85 (0.14%) | $52.25 | $50.20 | 145.62 K | $1.85 B |
| 02/12/2026 | $52.56 | $52.31 (-0.48%) | $53.27 | $51.08 | 284.10 K | $1.87 B |
| 02/11/2026 | $51.74 | $51.92 (0.35%) | $52.51 | $50.80 | 281.42 K | $1.85 B |
| 02/10/2026 | $51.76 | $51.62 (-0.27%) | $52.03 | $50.72 | 257.60 K | $1.84 B |
| 02/09/2026 | $50.97 | $51.86 (1.75%) | $53.00 | $50.97 | 274.00 K | $1.85 B |
| 02/06/2026 | $49.93 | $50.98 (2.1%) | $51.52 | $49.38 | 405.20 K | $1.82 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.
