5 DAY PERFORMANCE
-43.05%
1 MONTH PERFORMANCE
-44.14%
3 MONTH PERFORMANCE
-30.22%
6 MONTH PERFORMANCE
+1.44%
YEAR-TO-DATE PERFORMANCE
+9.70%
1 YEAR PERFORMANCE
+5.66%
Acadian Asset Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $92.72 | $94.11 (1.5%) | $94.50 | $92.23 | 314.77 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 |
| 08/05/2026 | $92.73 | $91.41 (-1.42%) | $93.61 | $90.72 | 379.91 K | $3.25 B |
| 08/04/2026 | $90.69 | $91.92 (1.36%) | $92.67 | $90.07 | 493.10 K | $3.27 B |
| 08/03/2026 | $86.76 | $89.78 (3.48%) | $90.12 | $86.50 | 581.52 K | $3.20 B |
| 07/31/2026 | $83.99 | $86.49 (2.98%) | $88.30 | $81.97 | 566.33 K | $3.08 B |
| 07/30/2026 | $83.09 | $83.95 (1.04%) | $86.43 | $79.83 | 512.23 K | $2.99 B |
| 07/29/2026 | $81.87 | $80.83 (-1.27%) | $83.46 | $79.00 | 980.00 K | $2.88 B |
| 07/28/2026 | $82.56 | $82.50 (-0.07%) | $83.46 | $81.18 | 346.40 K | $2.94 B |
| 07/27/2026 | $82.44 | $82.85 (0.5%) | $84.40 | $81.76 | 346.09 K | $2.95 B |
| 07/24/2026 | $81.02 | $80.88 (-0.17%) | $81.41 | $79.32 | 238.65 K | $2.89 B |
| 07/23/2026 | $80.67 | $80.23 (-0.55%) | $81.85 | $80.04 | 319.80 K | $2.86 B |
| 07/22/2026 | $83.11 | $82.32 (-0.95%) | $85.06 | $81.99 | 329.40 K | $2.94 B |
| 07/21/2026 | $82.68 | $83.95 (1.54%) | $84.97 | $82.60 | 353.82 K | $3.00 B |
| 07/20/2026 | $83.33 | $82.15 (-1.42%) | $84.31 | $82.05 | 284.42 K | $2.93 B |
| 07/17/2026 | $81.18 | $82.79 (1.98%) | $83.58 | $79.75 | 335.70 K | $2.96 B |
| 07/16/2026 | $82.46 | $83.27 (0.98%) | $83.94 | $81.33 | 492.92 K | $2.97 B |
| 07/15/2026 | $82.23 | $83.07 (1.02%) | $83.20 | $81.14 | 389.50 K | $2.97 B |
| 07/14/2026 | $78.94 | $80.62 (2.13%) | $81.17 | $78.94 | 340.94 K | $2.88 B |
| 07/13/2026 | $81.40 | $78.81 (-3.18%) | $81.63 | $78.21 | 416.13 K | $2.81 B |
| 07/10/2026 | $81.31 | $81.66 (0.43%) | $82.50 | $81.31 | 430.80 K | $2.92 B |
| 07/09/2026 | $78.28 | $80.38 (2.68%) | $81.06 | $77.91 | 395.63 K | $2.87 B |
| 07/08/2026 | $77.85 | $77.39 (-0.59%) | $79.00 | $76.93 | 311.20 K | $2.76 B |
| 07/07/2026 | $78.31 | $78.28 (-0.04%) | $79.26 | $77.54 | 448.31 K | $2.79 B |
| 07/06/2026 | $73.80 | $79.15 (7.25%) | $79.43 | $72.66 | 729.87 K | $2.83 B |
| 07/02/2026 | $73.29 | $73.09 (-0.27%) | $75.15 | $72.07 | 388.40 K | $2.61 B |
| 07/01/2026 | $71.33 | $71.98 (0.91%) | $74.19 | $70.99 | 474.00 K | $2.57 B |
| 06/30/2026 | $71.28 | $71.52 (0.34%) | $71.98 | $70.48 | 467.60 K | $2.55 B |
| 06/29/2026 | $72.65 | $71.17 (-2.04%) | $73.00 | $69.92 | 447.90 K | $2.54 B |
| 06/26/2026 | $71.79 | $72.20 (0.57%) | $73.00 | $70.30 | 1.41 M | $2.58 B |
| 06/25/2026 | $71.33 | $69.77 (-2.19%) | $72.47 | $69.29 | 741.30 K | $2.49 B |
| 06/24/2026 | $72.89 | $70.38 (-3.44%) | $72.90 | $69.97 | 605.73 K | $2.51 B |
| 06/23/2026 | $71.83 | $73.01 (1.64%) | $74.54 | $71.81 | 443.10 K | $2.61 B |
| 06/22/2026 | $74.96 | $73.89 (-1.43%) | $75.84 | $73.40 | 718.65 K | $2.64 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.
