Skip to main content
AAMI logo

Acadian Asset Management Inc.

AAMINYSEFinancialsAsset Management

$92.16Today:- (-)1Y +100.24%

As of Oct 16, 2026 close

Market cap
$3.32B
P/E (TTM)
32.70
Forward P/E
28.94
Dividend yield
0.33%
52-week range
$41.47$98.52
Volume (live)
-
Avg. volume (3M)
397.34K

Acadian Asset Management (AAMI) Historical Stock Prices

Analyze Acadian Asset Management (AAMI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Acadian Asset Management (AAMI) Interactive Price Chart

Interactive historical price chart showing Acadian Asset Management stock price movements and trends across multiple time periods.

Loading chart...

AAMI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AAMI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202693.4394.8091.2492.1692.16303.40K
Oct 15, 202690.8393.3989.9192.8192.81369.94K
Oct 14, 202690.2091.1889.1391.1091.10404.03K
Oct 13, 202692.6793.9490.0491.5891.58285.61K
Oct 12, 202693.9794.9292.2292.6392.63287.84K
Oct 9, 202693.5495.6792.9393.7193.71295.44K
Oct 8, 202692.2794.4591.7693.3093.30373.26K
Oct 7, 202692.0493.4691.6092.5592.55378.58K
Oct 6, 202696.5896.6693.0093.4993.49471.34K
Oct 5, 202694.4097.3993.7196.1696.16419.79K
Oct 2, 202695.1097.1094.1094.1794.17369.87K
Oct 1, 202692.1295.9290.9794.0694.06496.78K
Sep 30, 202692.6193.6990.9991.7191.71448.61K
Sep 29, 202694.6194.6189.4192.4892.48343.64K
Sep 28, 202693.2994.4292.4293.7993.79253.13K
Sep 25, 202693.0695.8993.0693.8893.88293.79K
Sep 24, 202691.3393.4890.3193.3293.32253.16K
Sep 23, 202690.7392.2489.7891.5191.51266.01K
Sep 22, 202694.6994.6989.0991.9091.90404.70K
Sep 21, 202692.0194.5191.7794.1194.11293.70K
Sep 18, 202690.6992.0190.0390.7490.741.19M
Sep 17, 202691.1891.5090.1490.5490.54243.19K
Sep 16, 202688.1190.9187.0889.2189.21449.48K
Sep 15, 202687.9688.4785.6087.4887.48996.04K
Sep 14, 202690.4691.6787.5588.9288.92358.49K
Sep 11, 202693.6594.0690.8891.0291.02266.97K
Sep 10, 202691.8193.9991.5792.0591.95276.85K
Sep 9, 202691.8993.6090.8492.5092.40316.31K
Sep 8, 202693.7194.6591.7792.1592.05427.22K
Sep 4, 202690.5893.6790.3293.5893.48385.39K
Sep 3, 202691.0192.7890.8192.2492.14458.48K
Sep 2, 202690.2892.6989.3890.0189.91700.09K
Sep 1, 202693.5094.4789.9090.0889.98476.33K
Aug 31, 202695.7896.1993.6794.2094.10560.56K
Aug 28, 202697.9298.5295.3795.7695.66352.30K
Aug 27, 202695.8198.3095.8197.3197.20285.23K
Aug 26, 202693.8896.0093.4295.6595.55342.37K
Aug 25, 202692.8094.1192.4393.4893.38326.44K
Aug 24, 202691.9693.7891.6591.9091.80229.62K
Aug 21, 202691.7793.0691.4592.3092.20328.87K
Aug 20, 202691.1692.2590.3490.8590.75229.05K
Aug 19, 202692.6893.0290.7891.0490.94317.51K
Aug 18, 202692.0692.0990.1691.8391.73269.56K
Aug 17, 202692.4493.5291.5292.9992.89310.07K
Aug 14, 202692.4193.8291.3492.5192.41272.65K
Aug 13, 202692.6093.2290.9193.1693.06395.63K
Aug 12, 202692.3292.5591.0492.1992.09415.54K
Aug 11, 202690.9293.2990.6391.5591.45292.52K
Aug 10, 202689.2991.3988.7190.7290.62411.28K
Aug 7, 202692.0693.2789.2989.8589.75291.56K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.