Get the Stockscreener App
94.06
2.56%
2.35
Acadian Asset Management Inc Stock (AAMI) Price History
The historical daily chart and data for Acadian Asset Management Inc stock (AAMI), show that the latest closing stock price as of October 01, 2026, is $94.06.
- Acadian Asset Management Inc all-time high stock price is $98.52, occurred on August 28, 2026.
- The lowest Acadian Asset Management Inc stock price recorded was $22.60 on April 07, 2025. Since then, Acadian Asset Management Inc's stock price has risen over 316.19% to $94.06 now.
- The 52-week high stock price for AAMI is $98.52, representing a 4.74% increase from the current share price, occurred on August 28, 2026.
- The 52-week low stock price for AAMI is $41.47, indicating a -55.91% decrease from the current share price, occurred on November 18, 2025.
The table below shows more information about AAMI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 01, 2026 | $95.92 | $90.97 | $4.95 | 519,486.0 | +2.56% |
| Sep 30, 2026 | $93.69 | $90.99 | $2.70 | 459,963.0 | -0.83% |
| Sep 29, 2026 | $94.61 | $89.41 | $5.20 | 349,316.0 | -1.40% |
| Sep 28, 2026 | $94.42 | $92.42 | $2.00 | 338,468.0 | -0.10% |
| Sep 25, 2026 | $95.89 | $93.06 | $2.83 | 293,795.0 | +0.60% |
| Sep 24, 2026 | $93.48 | $90.31 | $3.18 | 253,167.0 | +1.98% |
| Sep 23, 2026 | $92.24 | $89.78 | $2.45 | 266,041.0 | -0.42% |
| Sep 22, 2026 | $94.69 | $89.09 | $5.60 | 404,803.0 | -2.35% |
| Sep 21, 2026 | $94.51 | $91.77 | $2.74 | 314,769.0 | +3.71% |
| Sep 18, 2026 | $92.01 | $90.03 | $1.98 | 1,230,251.0 | +0.22% |
| Sep 17, 2026 | $91.50 | $90.14 | $1.36 | 243,198.0 | +1.49% |
| Sep 16, 2026 | $90.91 | $87.08 | $3.83 | 449,537.0 | +1.98% |
| Sep 15, 2026 | $88.47 | $85.60 | $2.88 | 1,012,819.0 | -1.62% |
| Sep 14, 2026 | $91.67 | $87.55 | $4.12 | 359,430.0 | -2.31% |
| Sep 11, 2026 | $94.06 | $90.88 | $3.18 | 267,522.0 | -1.12% |
| Sep 10, 2026 | $93.99 | $91.57 | $2.42 | 276,923.0 | -0.49% |
| Sep 09, 2026 | $93.60 | $90.84 | $2.76 | 316,303.0 | +0.38% |
| Sep 08, 2026 | $94.65 | $91.77 | $2.88 | 383,568.0 | -1.53% |
| Sep 04, 2026 | $93.67 | $90.32 | $3.35 | 185,287.0 | +1.45% |
| Sep 03, 2026 | $92.78 | $90.81 | $1.97 | 438,397.0 | +2.48% |
| Sep 02, 2026 | $92.69 | $89.38 | $3.31 | 508,068.0 | -0.08% |
Acadian Asset Management Inc Stock (AAMI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Acadian Asset Management Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AAMI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Acadian Asset Management Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Acadian Asset Management Inc Stock (AAMI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $95.92 | $90.97 | $4.95 | 519,486.0 | +0.00% |
| Sep, 2026 | $95.92 | $85.60 | $10.32 | 9,307,384.0 | -0.15% |
| Aug, 2026 | $98.52 | $86.50 | $12.02 | 7,307,199.0 | +8.93% |
| Jul, 2026 | $88.30 | $70.98 | $17.31 | 9,203,142.0 | +20.92% |
| Jun, 2026 | $85.73 | $69.29 | $16.44 | 12,834,465.0 | -1.09% |
| May, 2026 | $76.13 | $63.67 | $12.46 | 8,351,074.0 | +7.36% |
| Apr, 2026 | $69.87 | $51.85 | $18.02 | 7,175,176.0 | +23.76% |
| Mar, 2026 | $55.57 | $49.05 | $6.52 | 5,878,938.0 | +1.04% |
| Feb, 2026 | $57.02 | $45.85 | $11.17 | 5,644,324.0 | -2.81% |
| Jan, 2026 | $56.30 | $46.48 | $9.81 | 4,516,434.0 | +17.91% |
Acadian Asset Management Inc Stock (AAMI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.38 | $43.17 | $6.21 | 4,722,690.0 | +6.02% |
| Nov, 2025 | $48.13 | $41.47 | $6.66 | 4,099,119.0 | -6.78% |
| Oct, 2025 | $54.99 | $43.75 | $11.24 | 5,445,837.0 | -0.12% |
| Sep, 2025 | $51.25 | $41.93 | $9.32 | 8,761,826.0 | -5.51% |
| Aug, 2025 | $51.65 | $39.20 | $12.45 | 5,153,612.0 | +21.97% |
| Jul, 2025 | $42.63 | $34.93 | $7.70 | 5,631,556.0 | +18.59% |
| Jun, 2025 | $35.80 | $29.26 | $6.54 | 4,937,297.0 | +17.04% |
| May, 2025 | $30.75 | $26.92 | $3.83 | 5,827,673.0 | +11.77% |
| Apr, 2025 | $27.44 | $22.60 | $4.84 | 5,931,802.0 | +4.18% |
| Mar, 2025 | $26.95 | $23.21 | $3.74 | 4,853,612.0 | +4.87% |
| Feb, 2025 | $26.43 | $23.50 | $2.93 | 2,851,989.0 | -1.04% |
| Jan, 2025 | $26.25 | $23.54 | $2.71 | 2,529,690.0 | +0.00% |
0.34%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):