Acadian Asset Management Inc. Common Stock (NY:AAMI)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2025	27.09	29.00	26.92	28.20	382,933	+1.26(+4.68%)
Apr 30, 2025	26.49	27.01	26.31	26.94	348,041	+0.25(+0.94%)
Apr 29, 2025	26.91	26.96	26.58	26.69	262,703	-0.22(-0.82%)
Apr 28, 2025	26.92	27.22	26.55	26.91	159,747	-0.02(-0.07%)
Apr 25, 2025	26.76	27.04	26.54	26.93	122,344	-0.03(-0.11%)
Apr 24, 2025	26.47	27.17	26.22	26.96	171,776	+0.48(+1.81%)
Apr 23, 2025	26.92	27.44	26.27	26.48	292,673	+0.06(+0.23%)
Apr 22, 2025	25.68	26.57	25.68	26.42	340,584	+1.00(+3.93%)
Apr 21, 2025	26.31	26.57	24.98	25.42	339,524	-1.21(-4.54%)
Apr 17, 2025	26.54	26.87	26.52	26.63	143,591	-0.01(-0.04%)
Apr 16, 2025	26.28	26.74	26.19	26.64	231,451	+0.11(+0.41%)
Apr 15, 2025	26.80	27.09	26.47	26.53	133,215	-0.12(-0.45%)
Apr 14, 2025	26.40	26.92	26.37	26.65	346,516	+0.47(+1.80%)
Apr 11, 2025	25.37	26.30	25.12	26.18	270,571	+0.43(+1.67%)
Apr 10, 2025	25.22	26.27	24.99	25.75	352,867	-0.34(-1.30%)
Apr 09, 2025	23.06	26.52	23.06	26.09	413,184	+2.75(+11.78%)
Apr 08, 2025	24.27	25.36	23.00	23.34	479,233	+0.00(+0.00%)
Apr 07, 2025	22.68	25.14	22.60	23.34	502,192	+0.38(+1.66%)
Apr 04, 2025	23.33	23.82	22.65	22.96	325,986	-1.29(-5.32%)
Apr 03, 2025	25.40	25.89	24.20	24.25	296,281	-2.33(-8.77%)
Apr 02, 2025	25.92	26.64	25.92	26.58	226,334	+0.24(+0.91%)
Apr 01, 2025	25.79	26.62	25.73	26.34	290,463	+0.48(+1.86%)
Mar 31, 2025	25.52	26.05	25.45	25.86	482,576	+0.00(+0.00%)
Mar 28, 2025	26.71	26.76	25.67	25.86	226,411	-0.78(-2.93%)
Mar 27, 2025	26.61	26.81	26.41	26.64	251,371	+0.03(+0.11%)
Mar 26, 2025	26.83	26.95	26.43	26.61	199,531	-0.04(-0.15%)
Mar 25, 2025	26.44	26.69	26.30	26.65	236,081	+0.10(+0.38%)
Mar 24, 2025	25.88	26.75	25.88	26.55	192,200	+1.02(+4.00%)
Mar 21, 2025	25.80	26.04	25.35	25.53	491,547	-0.45(-1.73%)
Mar 20, 2025	25.68	26.50	25.56	25.98	180,950	+0.00(+0.00%)
Mar 19, 2025	25.30	26.30	25.30	25.98	244,248	+0.63(+2.49%)
Mar 18, 2025	24.80	25.52	24.76	25.35	301,971	+0.27(+1.08%)
Mar 17, 2025	24.35	25.12	24.35	25.08	195,308	+0.50(+2.03%)
Mar 14, 2025	24.05	24.64	24.01	24.58	185,599	+0.66(+2.76%)
Mar 13, 2025	23.87	24.21	23.69	23.92	217,204	+0.12(+0.50%)
Mar 12, 2025	24.02	24.25	23.50	23.80	215,699	-0.14(-0.58%)
Mar 11, 2025	23.74	24.42	23.37	23.94	300,840	+0.31(+1.31%)
Mar 10, 2025	23.70	24.16	23.38	23.63	205,559	-0.60(-2.48%)
Mar 07, 2025	24.05	24.43	23.58	24.23	315,896	+0.08(+0.33%)
Mar 06, 2025	23.31	24.57	23.31	24.15	294,614	+0.48(+2.03%)
Mar 05, 2025	23.57	23.82	23.20	23.67	339,819	+0.16(+0.68%)
Mar 04, 2025	24.24	24.24	23.31	23.51	179,925	-1.10(-4.47%)