• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    48.47 UNCHANGED
    Streaming Delayed Price Updated: 7:00 PM EST, Jan 7, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 07, 2026 49.52 49.55 47.65 48.47 158,428 -1.20(-2.42%)
    Jan 06, 2026 49.00 50.23 48.33 49.67 247,043 +0.39(+0.79%)
    Jan 05, 2026 47.60 50.95 47.60 49.28 338,858 +1.90(+4.01%)
    Jan 02, 2026 46.84 47.77 46.48 47.38 159,097 +0.38(+0.81%)
    Dec 31, 2025 47.63 47.86 46.75 47.00 124,564 -0.54(-1.14%)
    Dec 30, 2025 47.86 48.23 47.49 47.54 119,980 -0.53(-1.10%)
    Dec 29, 2025 48.23 48.46 47.20 48.07 125,722 -0.31(-0.64%)
    Dec 26, 2025 48.57 49.00 48.28 48.38 106,199 -0.03(-0.06%)
    Dec 24, 2025 48.37 48.71 48.23 48.41 44,595 -0.16(-0.33%)
    Dec 23, 2025 47.70 48.65 47.70 48.57 424,163 +0.43(+0.89%)
    Dec 22, 2025 47.70 48.45 47.42 48.14 154,179 +0.60(+1.26%)
    Dec 19, 2025 47.52 48.20 47.33 47.54 375,743 -0.12(-0.25%)
    Dec 18, 2025 47.45 48.84 47.17 47.66 287,880 +0.78(+1.66%)
    Dec 17, 2025 48.08 48.52 46.02 46.88 259,125 -1.04(-2.17%)
    Dec 16, 2025 47.75 48.77 47.51 47.92 232,082 +0.26(+0.55%)
    Dec 15, 2025 48.18 48.84 47.27 47.66 227,070 -0.03(-0.06%)
    Dec 12, 2025 49.18 49.29 47.32 47.69 388,618 -1.52(-3.09%)
    Dec 11, 2025 47.78 49.37 47.20 49.21 351,114 +1.12(+2.33%)
    Dec 10, 2025 46.25 48.72 46.01 48.09 321,519 +1.66(+3.57%)
    Dec 09, 2025 45.78 47.13 45.66 46.43 200,545 +0.37(+0.80%)
    Dec 08, 2025 47.03 47.03 46.03 46.06 265,639 -0.71(-1.52%)
    Dec 05, 2025 46.07 47.03 45.98 46.77 301,976 +0.37(+0.80%)
    Dec 04, 2025 44.63 46.72 43.91 46.40 280,304 +1.30(+2.88%)
    Dec 03, 2025 43.64 45.17 43.50 45.10 196,868 +1.46(+3.34%)
    Dec 02, 2025 43.96 44.35 43.16 43.64 160,850 -0.20(-0.46%)
    Dec 01, 2025 44.34 45.10 43.64 43.84 215,137 -0.99(-2.21%)
    Nov 28, 2025 45.33 45.47 44.80 44.83 71,594 -0.32(-0.71%)
    Nov 26, 2025 44.91 45.88 44.83 45.15 262,841 +0.27(+0.60%)
    Nov 25, 2025 44.64 45.25 44.21 44.88 158,638 +0.56(+1.26%)
    Nov 24, 2025 43.13 44.49 42.92 44.32 225,515 +1.03(+2.38%)
    Nov 21, 2025 43.15 43.94 42.15 43.29 236,954 +0.26(+0.60%)
    Nov 20, 2025 43.08 43.99 42.67 43.03 342,478 +0.86(+2.04%)
    Nov 19, 2025 42.61 42.66 41.55 42.17 156,095 -0.19(-0.45%)
    Nov 18, 2025 41.98 42.55 41.46 42.36 212,622 +0.44(+1.05%)
    Nov 17, 2025 43.61 44.13 41.80 41.92 129,300 -1.97(-4.49%)
    Nov 14, 2025 42.90 44.30 42.48 43.89 157,957 +0.65(+1.50%)
    Nov 13, 2025 44.48 44.48 42.81 43.24 194,694 -1.29(-2.90%)
    Nov 12, 2025 44.09 45.23 44.09 44.53 247,338 +0.56(+1.27%)
    Nov 11, 2025 44.87 45.52 43.66 43.97 126,036 -1.24(-2.74%)
    Nov 10, 2025 45.16 46.87 44.57 45.21 153,315 +0.75(+1.69%)
    Nov 07, 2025 44.02 44.55 42.60 44.46 265,010 +0.79(+1.81%)
    Nov 06, 2025 42.80 44.19 42.61 43.67 259,696 +0.08(+0.18%)
    Nov 05, 2025 43.68 44.39 42.63 43.59 262,922 +0.43(+1.00%)
    Nov 04, 2025 45.62 46.00 43.06 43.16 373,841 -3.05(-6.60%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.