5 DAY PERFORMANCE
+3.52%
1 MONTH PERFORMANCE
+6.47%
3 MONTH PERFORMANCE
+4.41%
6 MONTH PERFORMANCE
+54.42%
YEAR-TO-DATE PERFORMANCE
+76.23%
1 YEAR PERFORMANCE
+49.40%
Acadian Asset Management Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $44.64 | $46.41 (3.97%) | $46.72 | $43.92 | 184.07 K | $1.66 B |
| 12/03/2025 | $43.65 | $45.11 (3.34%) | $45.18 | $43.51 | 196.83 K | $1.61 B |
| 12/02/2025 | $43.97 | $43.65 (-0.73%) | $44.36 | $43.17 | 160.82 K | $1.56 B |
| 12/01/2025 | $44.35 | $43.85 (-1.13%) | $45.11 | $43.65 | 215.10 K | $1.57 B |
| 11/28/2025 | $45.34 | $44.84 (-1.1%) | $45.48 | $44.81 | 71.60 K | $1.61 B |
| 11/26/2025 | $44.92 | $45.16 (0.53%) | $45.89 | $44.84 | 262.80 K | $1.62 B |
| 11/25/2025 | $44.65 | $44.89 (0.54%) | $45.26 | $44.22 | 158.61 K | $1.61 B |
| 11/24/2025 | $43.14 | $44.33 (2.76%) | $44.50 | $42.93 | 225.64 K | $1.59 B |
| 11/21/2025 | $43.16 | $43.30 (0.32%) | $43.95 | $42.16 | 236.91 K | $1.55 B |
| 11/20/2025 | $43.09 | $43.04 (-0.12%) | $44.00 | $42.68 | 342.41 K | $1.54 B |
| 11/19/2025 | $42.62 | $42.18 (-1.03%) | $42.67 | $41.56 | 156.10 K | $1.51 B |
| 11/18/2025 | $41.99 | $42.37 (0.9%) | $42.56 | $41.47 | 212.60 K | $1.52 B |
| 11/17/2025 | $43.62 | $41.93 (-3.87%) | $44.14 | $41.81 | 129.20 K | $1.50 B |
| 11/14/2025 | $42.91 | $43.90 (2.31%) | $44.31 | $42.49 | 157.93 K | $1.57 B |
| 11/13/2025 | $44.49 | $43.25 (-2.79%) | $44.49 | $42.82 | 194.70 K | $1.55 B |
| 11/12/2025 | $44.10 | $44.54 (1%) | $45.24 | $44.10 | 247.30 K | $1.59 B |
| 11/11/2025 | $44.88 | $43.98 (-2.01%) | $45.53 | $43.67 | 126.01 K | $1.57 B |
| 11/10/2025 | $45.17 | $45.22 (0.11%) | $46.88 | $44.58 | 153.30 K | $1.62 B |
| 11/07/2025 | $44.03 | $44.47 (1%) | $44.56 | $42.61 | 265.00 K | $1.59 B |
| 11/06/2025 | $42.81 | $43.68 (2.03%) | $44.20 | $42.62 | 259.64 K | $1.56 B |
| 11/05/2025 | $43.69 | $43.60 (-0.21%) | $44.40 | $42.64 | 262.90 K | $1.56 B |
| 11/04/2025 | $45.63 | $43.17 (-5.39%) | $46.01 | $43.07 | 374.00 K | $1.55 B |
| 11/03/2025 | $47.82 | $46.22 (-3.35%) | $48.13 | $45.34 | 337.00 K | $1.65 B |
| 10/31/2025 | $49.20 | $48.10 (-2.24%) | $49.46 | $47.75 | 353.61 K | $1.72 B |
| 10/30/2025 | $51.00 | $49.70 (-2.55%) | $54.99 | $49.67 | 719.05 K | $1.78 B |
| 10/29/2025 | $49.59 | $49.26 (-0.67%) | $50.17 | $48.55 | 290.27 K | $1.76 B |
| 10/28/2025 | $49.11 | $49.52 (0.83%) | $50.10 | $49.11 | 240.63 K | $1.78 B |
| 10/27/2025 | $48.11 | $49.53 (2.95%) | $49.72 | $47.47 | 261.12 K | $1.78 B |
| 10/24/2025 | $47.79 | $48.19 (0.84%) | $48.37 | $47.47 | 132.62 K | $1.73 B |
| 10/23/2025 | $47.24 | $47.14 (-0.21%) | $47.46 | $46.76 | 107.40 K | $1.69 B |
| 10/22/2025 | $46.98 | $47.17 (0.4%) | $47.46 | $46.68 | 199.00 K | $1.69 B |
| 10/21/2025 | $47.10 | $47.59 (1.04%) | $47.78 | $46.96 | 107.60 K | $1.71 B |
| 10/20/2025 | $46.61 | $47.28 (1.44%) | $47.65 | $46.61 | 140.82 K | $1.70 B |
| 10/17/2025 | $45.45 | $46.35 (1.98%) | $46.58 | $44.57 | 188.93 K | $1.66 B |
| 10/16/2025 | $47.73 | $45.71 (-4.23%) | $47.78 | $45.69 | 172.53 K | $1.64 B |
| 10/15/2025 | $48.24 | $47.58 (-1.37%) | $48.88 | $47.21 | 210.90 K | $1.71 B |
| 10/14/2025 | $45.40 | $47.63 (4.91%) | $47.71 | $45.40 | 210.85 K | $1.71 B |
| 10/13/2025 | $44.34 | $46.09 (3.95%) | $46.17 | $44.26 | 249.64 K | $1.65 B |
| 10/10/2025 | $44.87 | $44.22 (-1.45%) | $45.57 | $44.01 | 191.90 K | $1.59 B |
| 10/09/2025 | $44.10 | $44.64 (1.22%) | $44.77 | $43.75 | 214.72 K | $1.60 B |
| 10/08/2025 | $44.75 | $44.17 (-1.3%) | $44.75 | $43.75 | 238.02 K | $1.59 B |
| 10/07/2025 | $44.81 | $44.46 (-0.78%) | $45.41 | $44.24 | 421.40 K | $1.60 B |
| 10/06/2025 | $46.55 | $45.01 (-3.31%) | $46.75 | $44.96 | 222.14 K | $1.62 B |
| 10/03/2025 | $46.30 | $46.24 (-0.13%) | $47.45 | $45.52 | 230.23 K | $1.66 B |
| 10/02/2025 | $46.51 | $46.22 (-0.62%) | $46.88 | $46.02 | 177.80 K | $1.66 B |
| 10/01/2025 | $47.87 | $46.24 (-3.41%) | $48.47 | $46.23 | 212.10 K | $1.66 B |
| 09/30/2025 | $49.26 | $48.16 (-2.23%) | $49.70 | $47.94 | 238.42 K | $1.73 B |
| 09/29/2025 | $48.86 | $49.00 (0.29%) | $49.40 | $48.63 | 189.00 K | $1.76 B |
| 09/26/2025 | $48.41 | $48.94 (1.09%) | $49.32 | $48.36 | 248.91 K | $1.76 B |
| 09/25/2025 | $47.58 | $48.05 (0.99%) | $48.23 | $46.88 | 236.00 K | $1.72 B |
| 09/24/2025 | $49.17 | $47.63 (-3.13%) | $49.46 | $47.55 | 205.20 K | $1.71 B |
| 09/23/2025 | $48.84 | $48.44 (-0.82%) | $49.91 | $48.39 | 222.21 K | $1.74 B |
| 09/22/2025 | $50.46 | $48.80 (-3.29%) | $50.46 | $48.55 | 347.20 K | $1.75 B |
| 09/19/2025 | $49.84 | $48.86 (-1.97%) | $49.84 | $48.74 | 854.50 K | $1.75 B |
| 09/18/2025 | $48.46 | $50.00 (3.18%) | $50.31 | $48.28 | 272.33 K | $1.80 B |
| 09/17/2025 | $48.69 | $48.34 (-0.72%) | $49.22 | $48.13 | 196.60 K | $1.74 B |
| 09/16/2025 | $48.30 | $48.50 (0.41%) | $48.89 | $47.88 | 312.63 K | $1.74 B |
| 09/15/2025 | $48.71 | $48.37 (-0.7%) | $49.31 | $47.89 | 313.60 K | $1.74 B |
| 09/12/2025 | $48.29 | $48.57 (0.58%) | $48.76 | $47.74 | 260.00 K | $1.74 B |
| 09/11/2025 | $46.87 | $48.30 (3.05%) | $48.40 | $46.55 | 418.20 K | $1.73 B |
| 09/10/2025 | $46.75 | $46.58 (-0.36%) | $47.03 | $46.33 | 308.44 K | $1.67 B |
| 09/09/2025 | $45.19 | $46.54 (2.99%) | $46.94 | $44.79 | 544.50 K | $1.67 B |
| 09/08/2025 | $44.87 | $44.85 (-0.04%) | $45.36 | $44.29 | 598.20 K | $1.61 B |
| 09/05/2025 | $42.65 | $44.46 (4.24%) | $45.08 | $42.15 | 955.00 K | $1.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.