Acadian Asset Management Inc. Common Stock (AAMI)

Historical Prices For Acadian Asset Management Inc. Common Stock (AAMI)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	42.65	45.08	42.15	44.46	954,971	44.46
9/04/2025	46.02	47.00	41.93	42.61	1,493,642	42.61
9/03/2025	50.38	50.82	49.66	50.19	312,756	50.19
9/02/2025	50.11	51.25	49.17	50.48	237,069	50.48
8/29/2025	51.35	51.35	50.16	50.97	196,381	50.97
8/28/2025	51.04	51.65	50.15	51.27	200,467	51.27
8/27/2025	50.97	51.20	49.83	50.64	268,349	50.64
8/26/2025	50.06	51.20	49.41	51.18	244,264	51.18
8/25/2025	48.91	50.83	48.77	50.23	227,247	50.23
8/22/2025	47.38	49.47	47.20	48.98	476,561	48.98
8/21/2025	46.63	47.34	45.79	47.17	132,940	47.17
8/20/2025	46.99	47.20	45.88	46.78	172,239	46.78
8/19/2025	48.64	48.73	46.64	47.17	204,260	47.17
8/18/2025	47.09	48.13	47.09	47.81	177,474	47.81
8/15/2025	47.20	47.37	46.13	47.04	325,229	47.04
8/14/2025	47.53	47.88	46.71	47.14	151,844	47.14
8/13/2025	47.97	48.45	47.15	47.95	194,881	47.95
8/12/2025	45.72	47.91	45.70	47.78	259,538	47.78
8/11/2025	44.64	45.39	44.58	45.34	209,218	45.34
8/08/2025	44.72	45.21	44.60	44.65	175,237	44.65
8/07/2025	45.97	46.18	43.89	44.30	179,970	44.30
8/06/2025	44.45	45.81	44.00	45.80	318,997	45.80
8/05/2025	41.18	44.61	40.91	44.54	437,423	44.54
8/04/2025	39.82	40.88	39.75	40.62	274,493	40.62
8/01/2025	40.68	40.97	39.20	39.58	375,127	39.58
7/31/2025	40.00	42.63	39.20	41.79	540,214	41.79
7/30/2025	39.78	40.20	39.21	39.64	303,369	39.64
7/29/2025	40.27	40.27	39.42	39.75	175,190	39.75
7/28/2025	39.75	40.25	39.65	39.86	191,434	39.86
7/25/2025	39.72	39.95	39.62	39.92	126,851	39.92
7/24/2025	40.00	40.35	39.92	39.95	144,369	39.95
7/23/2025	39.66	40.25	39.66	40.03	148,402	40.03
7/22/2025	39.18	39.59	38.69	39.51	193,099	39.51
7/21/2025	40.25	40.25	39.28	39.30	154,795	39.30
7/18/2025	40.15	40.57	39.82	40.06	220,753	40.06
7/17/2025	39.53	40.43	39.53	40.07	263,593	40.07
7/16/2025	39.03	39.63	38.47	39.63	196,823	39.63
7/15/2025	39.61	39.73	38.38	38.75	437,923	38.75
7/14/2025	39.40	39.85	39.21	39.64	427,338	39.64
7/11/2025	38.81	39.35	38.70	39.30	215,400	39.30
7/10/2025	37.84	39.34	37.84	39.11	375,188	39.11
7/09/2025	37.91	38.02	37.55	37.85	241,406	37.85
7/08/2025	38.08	38.26	37.20	37.79	399,968	37.79
7/07/2025	37.71	38.36	37.26	37.98	401,543	37.98
7/03/2025	36.72	37.58	36.61	37.58	126,392	37.58
7/02/2025	35.70	36.71	35.48	36.75	205,911	36.75
7/01/2025	35.05	35.99	34.93	35.70	249,949	35.70
6/30/2025	35.50	35.80	35.14	35.24	415,219	35.24
6/27/2025	34.36	35.33	34.34	35.26	620,173	35.26
6/26/2025	33.40	34.30	33.16	34.23	206,843	34.23
6/25/2025	33.08	33.48	32.80	33.31	242,916	33.31
6/24/2025	32.66	33.15	32.66	33.05	139,414	33.05
6/23/2025	31.57	32.41	31.40	32.36	192,370	32.36
6/20/2025	31.64	31.76	31.37	31.65	485,076	31.65
6/18/2025	31.24	31.73	31.24	31.44	133,798	31.44
6/17/2025	31.46	31.63	31.27	31.38	107,001	31.38
6/16/2025	31.45	32.09	31.33	31.70	253,165	31.70
6/13/2025	31.27	31.66	30.98	31.16	201,823	31.16
6/12/2025	31.35	31.84	31.03	31.74	163,189	31.73
6/11/2025	31.45	32.20	31.41	31.55	261,738	31.54
6/10/2025	31.23	31.48	31.06	31.45	254,684	31.44
6/09/2025	30.50	31.43	30.50	31.21	220,442	31.20
6/06/2025	30.54	30.62	30.19	30.49	265,894	30.48