5 DAY PERFORMANCE
+1.60%
1 MONTH PERFORMANCE
+4.70%
3 MONTH PERFORMANCE
+24.89%
6 MONTH PERFORMANCE
+11.56%
YEAR-TO-DATE PERFORMANCE
+20.20%
1 YEAR PERFORMANCE
+44.17%
Acadian Asset Management Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $31.24 | $31.64 (1.28%) | $31.72 | $31.24 | 13.10 K | |
| 06/17/2025 | $31.46 | $31.38 (-0.25%) | $31.63 | $31.27 | 107.00 K | $1.17 B |
| 06/16/2025 | $31.45 | $31.70 (0.79%) | $32.09 | $31.33 | 253.20 K | $1.18 B |
| 06/13/2025 | $31.27 | $31.16 (-0.35%) | $31.67 | $30.98 | 201.82 K | $1.16 B |
| 06/12/2025 | $31.35 | $31.74 (1.24%) | $31.85 | $31.03 | 163.20 K | $1.19 B |
| 06/11/2025 | $31.45 | $31.55 (0.32%) | $32.20 | $31.41 | 261.74 K | $1.18 B |
| 06/10/2025 | $31.23 | $31.45 (0.7%) | $31.48 | $31.06 | 254.70 K | $1.18 B |
| 06/09/2025 | $30.50 | $31.21 (2.33%) | $31.43 | $29.92 | 220.44 K | $1.17 B |
| 06/06/2025 | $30.54 | $30.49 (-0.16%) | $30.62 | $30.19 | 265.90 K | $1.14 B |
| 06/05/2025 | $29.95 | $30.06 (0.37%) | $30.12 | $29.78 | 214.20 K | $1.12 B |
| 06/04/2025 | $29.66 | $30.00 (1.15%) | $30.09 | $29.26 | 321.50 K | $1.12 B |
| 06/03/2025 | $29.81 | $29.63 (-0.6%) | $29.91 | $29.62 | 211.74 K | $1.11 B |
| 06/02/2025 | $30.02 | $29.87 (-0.5%) | $30.02 | $29.58 | 162.00 K | $1.12 B |
| 05/30/2025 | $30.05 | $30.11 (0.2%) | $30.13 | $29.86 | 328.30 K | $1.12 B |
| 05/29/2025 | $30.05 | $30.05 (0%) | $30.17 | $29.91 | 110.30 K | $1.12 B |
| 05/28/2025 | $30.31 | $30.00 (-1.02%) | $30.49 | $29.96 | 144.23 K | $1.12 B |
| 05/27/2025 | $29.68 | $30.34 (2.22%) | $30.36 | $29.52 | 180.30 K | $1.13 B |
| 05/23/2025 | $28.98 | $29.23 (0.86%) | $29.43 | $28.98 | 241.40 K | $1.09 B |
| 05/22/2025 | $29.50 | $29.45 (-0.17%) | $29.69 | $29.39 | 222.72 K | $1.10 B |
| 05/21/2025 | $29.73 | $29.54 (-0.64%) | $29.95 | $29.50 | 207.12 K | $1.10 B |
| 05/20/2025 | $30.06 | $30.11 (0.17%) | $30.32 | $29.90 | 188.10 K | $1.12 B |
| 05/19/2025 | $29.77 | $30.22 (1.51%) | $30.29 | $29.73 | 282.20 K | $1.13 B |
| 05/16/2025 | $30.52 | $30.24 (-0.92%) | $30.55 | $29.84 | 761.50 K | $1.13 B |
| 05/15/2025 | $30.56 | $30.50 (-0.2%) | $30.63 | $30.24 | 281.40 K | $1.14 B |
| 05/14/2025 | $30.30 | $30.35 (0.17%) | $30.59 | $30.16 | 305.80 K | $1.13 B |
| 05/13/2025 | $30.28 | $30.44 (0.53%) | $30.69 | $30.17 | 251.32 K | $1.14 B |
| 05/12/2025 | $30.27 | $30.08 (-0.63%) | $30.75 | $29.98 | 286.80 K | $1.12 B |
| 05/09/2025 | $29.71 | $29.38 (-1.11%) | $29.81 | $29.09 | 194.00 K | $1.10 B |
| 05/08/2025 | $29.05 | $29.50 (1.55%) | $29.91 | $28.68 | 232.30 K | $1.10 B |
| 05/07/2025 | $28.94 | $28.87 (-0.24%) | $29.51 | $28.74 | 358.34 K | $1.08 B |
| 05/06/2025 | $28.22 | $28.94 (2.55%) | $29.46 | $28.15 | 462.51 K | $1.08 B |
| 05/05/2025 | $27.52 | $28.06 (1.96%) | $28.45 | $27.49 | 249.24 K | $1.05 B |
| 05/02/2025 | $28.41 | $27.84 (-2.01%) | $28.41 | $27.36 | 233.13 K | $1.04 B |
| 05/01/2025 | $27.09 | $28.20 (4.1%) | $29.00 | $26.92 | 382.93 K | $1.06 B |
| 04/30/2025 | $26.49 | $26.94 (1.7%) | $27.01 | $26.31 | 348.04 K | $1.01 B |
| 04/29/2025 | $26.91 | $26.69 (-0.82%) | $26.96 | $26.58 | 262.70 K | $998.75 M |
| 04/28/2025 | $26.92 | $26.91 (-0.04%) | $27.22 | $26.55 | 159.75 K | $1.01 B |
| 04/25/2025 | $26.76 | $26.93 (0.64%) | $27.04 | $26.54 | 122.34 K | $1.01 B |
| 04/24/2025 | $26.47 | $26.96 (1.85%) | $27.17 | $26.22 | 171.80 K | $1.01 B |
| 04/23/2025 | $26.92 | $26.48 (-1.63%) | $27.44 | $26.27 | 292.70 K | $990.89 M |
| 04/22/2025 | $25.68 | $26.42 (2.88%) | $26.57 | $25.68 | 340.60 K | $988.65 M |
| 04/21/2025 | $26.31 | $25.42 (-3.38%) | $26.57 | $24.99 | 339.52 K | $951.23 M |
| 04/17/2025 | $26.54 | $26.63 (0.34%) | $26.87 | $26.52 | 143.60 K | $996.51 M |
| 04/16/2025 | $26.28 | $26.64 (1.37%) | $26.74 | $26.19 | 231.50 K | $996.88 M |
| 04/15/2025 | $26.80 | $26.53 (-1.01%) | $27.09 | $26.47 | 133.22 K | $992.77 M |
| 04/14/2025 | $26.40 | $26.65 (0.95%) | $26.92 | $26.37 | 346.52 K | $997.26 M |
| 04/11/2025 | $25.37 | $26.18 (3.19%) | $26.31 | $25.12 | 270.60 K | $979.67 M |
| 04/10/2025 | $25.22 | $25.75 (2.1%) | $26.27 | $24.99 | 352.90 K | $963.58 M |
| 04/09/2025 | $23.06 | $26.09 (13.14%) | $26.52 | $23.06 | 413.20 K | $976.30 M |
| 04/08/2025 | $24.27 | $23.34 (-3.83%) | $25.36 | $23.00 | 479.23 K | $873.39 M |
| 04/07/2025 | $22.68 | $23.34 (2.91%) | $25.21 | $22.60 | 502.20 K | $873.39 M |
| 04/04/2025 | $23.33 | $22.96 (-1.59%) | $23.82 | $22.65 | 326.00 K | $859.17 M |
| 04/03/2025 | $25.40 | $24.25 (-4.53%) | $25.89 | $24.20 | 296.30 K | $907.45 M |
| 04/02/2025 | $25.92 | $26.58 (2.55%) | $26.64 | $25.92 | 226.33 K | $994.64 M |
| 04/01/2025 | $25.79 | $26.34 (2.13%) | $26.63 | $25.73 | 290.50 K | $985.66 M |
| 03/31/2025 | $25.52 | $25.86 (1.33%) | $26.05 | $25.46 | 482.60 K | $958.65 M |
| 03/28/2025 | $26.71 | $25.86 (-3.18%) | $26.76 | $25.67 | 226.41 K | $958.65 M |
| 03/27/2025 | $26.61 | $26.64 (0.11%) | $26.81 | $26.41 | 251.40 K | $987.57 M |
| 03/26/2025 | $26.83 | $26.61 (-0.82%) | $26.95 | $26.43 | 199.53 K | $986.45 M |
| 03/25/2025 | $26.44 | $26.65 (0.79%) | $26.69 | $26.30 | 236.10 K | $987.94 M |
| 03/24/2025 | $25.88 | $26.55 (2.59%) | $26.75 | $25.88 | 192.20 K | $984.23 M |
| 03/21/2025 | $25.80 | $25.53 (-1.05%) | $26.04 | $25.35 | 491.55 K | $946.42 M |
| 03/20/2025 | $25.68 | $25.98 (1.17%) | $26.51 | $25.56 | 181.00 K | $963.10 M |
| 03/19/2025 | $25.30 | $25.98 (2.69%) | $26.31 | $25.30 | 244.25 K | $963.10 M |
| 03/18/2025 | $24.80 | $25.35 (2.22%) | $25.52 | $24.76 | 302.00 K | $939.74 M |
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.
