Get the Stockscreener App
48.47
2.42%
-1.20
After Hours:
48.47
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 January 07, 2026, is $48.47.
- Acadian Asset Management Inc all-time high stock price is $54.99, occurred on October 30, 2025.
- 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 114.47% to $48.47 now.
- The 52-week high stock price for AAMI is $54.99, representing a 13.45% increase from the current share price, occurred on October 30, 2025.
- The 52-week low stock price for AAMI is $22.60, indicating a -53.37% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $49.55 | $47.65 | $1.90 | 158,428.0 | -2.42% |
| Jan 06, 2026 | $50.23 | $48.33 | $1.90 | 247,043.0 | +0.79% |
| Jan 05, 2026 | $50.95 | $47.60 | $3.35 | 338,858.0 | +4.01% |
| Jan 02, 2026 | $47.77 | $46.48 | $1.29 | 159,097.0 | +0.81% |
| Dec 31, 2025 | $47.86 | $46.75 | $1.11 | 122,863.0 | -1.14% |
| Dec 30, 2025 | $48.23 | $47.49 | $0.74 | 116,679.0 | -1.10% |
| Dec 29, 2025 | $48.46 | $47.20 | $1.26 | 122,722.0 | -0.64% |
| Dec 26, 2025 | $49.00 | $48.28 | $0.72 | 99,198.0 | -0.06% |
| Dec 24, 2025 | $48.71 | $48.23 | $0.48 | 44,595.0 | -0.33% |
| Dec 23, 2025 | $48.65 | $47.70 | $0.95 | 250,649.0 | +0.89% |
| Dec 22, 2025 | $48.45 | $47.42 | $1.02 | 154,179.0 | +1.26% |
| Dec 19, 2025 | $48.20 | $47.33 | $0.8733 | 369,743.0 | -0.25% |
| Dec 18, 2025 | $48.84 | $47.17 | $1.67 | 273,280.0 | +1.66% |
| Dec 17, 2025 | $48.52 | $46.02 | $2.49 | 254,225.0 | -2.17% |
| Dec 16, 2025 | $48.77 | $47.51 | $1.27 | 180,182.0 | +0.55% |
| Dec 15, 2025 | $48.84 | $47.27 | $1.57 | 176,570.0 | -0.06% |
| Dec 12, 2025 | $49.29 | $47.32 | $1.97 | 388,618.0 | -3.11% |
| Dec 11, 2025 | $49.38 | $47.21 | $2.17 | 351,018.0 | +2.33% |
| Dec 10, 2025 | $48.73 | $46.02 | $2.70 | 320,939.0 | +3.57% |
| Dec 09, 2025 | $47.13 | $45.67 | $1.47 | 199,605.0 | +0.80% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $50.95 | $46.48 | $4.47 | 1,061,854.0 | +3.13% |
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% |
2.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):