5 DAY PERFORMANCE
-40.39%
1 MONTH PERFORMANCE
-34.13%
3 MONTH PERFORMANCE
-22.50%
6 MONTH PERFORMANCE
+1.14%
YEAR-TO-DATE PERFORMANCE
+9.70%
1 YEAR PERFORMANCE
+16.39%
Acadian Asset Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
