5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+17.87%
3 MONTH PERFORMANCE
+15.18%
6 MONTH PERFORMANCE
+32.57%
YEAR-TO-DATE PERFORMANCE
+17.87%
1 YEAR PERFORMANCE
+122.31%
Acadian Asset Management Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $54.40 | $55.42 (1.88%) | $56.09 | $54.05 | 429.11 K | $1.98 B |
| 01/29/2026 | $55.66 | $55.13 (-0.95%) | $55.90 | $54.50 | 238.14 K | $1.97 B |
| 01/28/2026 | $56.08 | $55.29 (-1.41%) | $56.30 | $55.26 | 188.83 K | $1.98 B |
| 01/27/2026 | $55.57 | $55.57 (0%) | $55.82 | $54.97 | 106.30 K | $1.99 B |
| 01/26/2026 | $55.19 | $55.40 (0.38%) | $55.96 | $54.37 | 191.50 K | $1.98 B |
| 01/23/2026 | $55.24 | $55.19 (-0.09%) | $55.68 | $54.37 | 310.03 K | $1.98 B |
| 01/22/2026 | $55.53 | $55.58 (0.09%) | $56.29 | $55.10 | 251.90 K | $1.99 B |
| 01/21/2026 | $54.19 | $54.92 (1.35%) | $55.38 | $53.86 | 208.50 K | $1.97 B |
| 01/20/2026 | $53.02 | $53.99 (1.83%) | $54.36 | $52.00 | 205.10 K | $1.93 B |
| 01/16/2026 | $54.68 | $54.43 (-0.46%) | $54.99 | $53.93 | 190.71 K | $1.95 B |
| 01/15/2026 | $52.99 | $54.52 (2.89%) | $55.10 | $52.99 | 202.70 K | $1.95 B |
| 01/14/2026 | $52.50 | $52.74 (0.46%) | $53.03 | $51.58 | 168.83 K | $1.89 B |
| 01/13/2026 | $52.57 | $52.62 (0.1%) | $53.04 | $51.12 | 204.52 K | $1.88 B |
| 01/12/2026 | $50.75 | $52.52 (3.49%) | $52.71 | $49.23 | 207.30 K | $1.88 B |
| 01/09/2026 | $50.88 | $51.37 (0.96%) | $51.60 | $50.40 | 199.90 K | $1.84 B |
| 01/08/2026 | $48.15 | $50.85 (5.61%) | $50.97 | $47.88 | 320.83 K | $1.82 B |
| 01/07/2026 | $49.52 | $48.47 (-2.12%) | $49.55 | $47.65 | 158.43 K | $1.74 B |
| 01/06/2026 | $49.00 | $49.67 (1.37%) | $50.23 | $48.33 | 247.04 K | $1.78 B |
| 01/05/2026 | $47.60 | $49.28 (3.53%) | $50.95 | $47.60 | 338.90 K | $1.76 B |
| 01/02/2026 | $46.84 | $47.38 (1.15%) | $47.77 | $46.49 | 159.10 K | $1.70 B |
| 12/31/2025 | $47.63 | $47.00 (-1.32%) | $47.86 | $46.75 | 124.60 K | $1.68 B |
| 12/30/2025 | $47.86 | $47.54 (-0.67%) | $48.23 | $47.49 | 120.00 K | $1.70 B |
| 12/29/2025 | $48.23 | $48.07 (-0.33%) | $48.46 | $47.20 | 125.72 K | $1.72 B |
| 12/26/2025 | $48.57 | $48.38 (-0.39%) | $49.00 | $48.28 | 106.20 K | $1.73 B |
| 12/24/2025 | $48.37 | $48.41 (0.08%) | $48.71 | $48.23 | 44.60 K | $1.73 B |
| 12/23/2025 | $47.70 | $48.57 (1.82%) | $48.65 | $47.70 | 366.40 K | $1.74 B |
| 12/22/2025 | $47.70 | $48.14 (0.92%) | $48.45 | $47.43 | 154.20 K | $1.72 B |
| 12/19/2025 | $47.52 | $47.54 (0.04%) | $48.20 | $47.33 | 375.74 K | $1.70 B |
| 12/18/2025 | $47.45 | $47.66 (0.44%) | $48.84 | $47.17 | 287.90 K | $1.71 B |
| 12/17/2025 | $48.08 | $46.88 (-2.5%) | $48.52 | $46.02 | 259.14 K | $1.68 B |
| 12/16/2025 | $47.75 | $47.92 (0.36%) | $48.77 | $47.51 | 232.10 K | $1.72 B |
| 12/15/2025 | $48.18 | $47.66 (-1.08%) | $48.84 | $47.27 | 227.10 K | $1.71 B |
| 12/12/2025 | $49.18 | $47.69 (-3.03%) | $49.29 | $47.32 | 388.62 K | $1.71 B |
| 12/11/2025 | $47.79 | $49.22 (2.99%) | $49.38 | $47.21 | 351.04 K | $1.76 B |
| 12/10/2025 | $46.26 | $48.10 (3.98%) | $48.73 | $46.02 | 321.50 K | $1.72 B |
| 12/09/2025 | $45.79 | $46.44 (1.42%) | $47.14 | $45.67 | 200.51 K | $1.66 B |
| 12/08/2025 | $47.04 | $46.07 (-2.06%) | $47.04 | $46.04 | 265.60 K | $1.65 B |
| 12/05/2025 | $46.08 | $46.78 (1.52%) | $47.04 | $45.99 | 301.92 K | $1.67 B |
| 12/04/2025 | $44.64 | $46.41 (3.97%) | $46.73 | $43.92 | 280.25 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 |
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.