Acadian Asset Management (AAMI) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +1.6%
- 3M
- +39.1%
- YTD
- +65.2%
- 1Y
- +106.1%
- 3Y
- +57.6%
- 5Y
- +26.5%
Loading 10-year price history...
AAMI Historical Performance
AAMI Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- +16.4%
- 2015 annual price return
- -4.9%
- 2016 annual price return
- -1.8%
- 2017 annual price return
- +16.0%
- 2018 annual price return
- -35.9%
- 2019 annual price return
- -8.4%
- 2020 annual price return
- +95.5%
- 2021 annual price return
- +36.2%
- 2022 annual price return
- -18.9%
- 2023 annual price return
- -6.5%
- 2024 annual price return
- +40.1%
- 2025 annual price return
- +82.2%
- 2026 annual price return
- +13.7%
AAMI Stock Price Trajectory (2014–2026)
As of July 8, 2026, Acadian Asset Management (AAMI) trades at $78.28, representing a +106.1% return over the past year. The stock has delivered a +225.3% total return over five years (+26.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $85.73 on June 17, 2026. From this peak, AAMI has corrected -8.7%, currently trading 40% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers AMG (+79.2% 1Y), VRTS (-20.6% 1Y), and DHIL (+13.1% 1Y), AAMI has outperformed the peer group average. Compare AAMI vs AMG →
AAMI Historical Price Data · from 2014
Rows 1–50 of 2,952| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 78.31 | 79.27 | 77.59 | 78.28 | 443K | -1.10% |
| 2026-07-06 | 73.99 | 79.35 | 73.99 | 79.15 | 730K | +8.29% |
| 2026-07-02 | 74.06 | 75.14 | 72.07 | 73.09 | 370K | +1.54% |
| 2026-07-01 | 71.33 | 74.19 | 70.98 | 71.98 | 468K | +0.64% |
| 2026-06-30 | 71.28 | 71.99 | 70.48 | 71.52 | 442K | +0.49% |
| 2026-06-29 | 72.55 | 72.69 | 69.96 | 71.17 | 428K | -1.43% |
| 2026-06-26 | 71.79 | 73.00 | 70.30 | 72.20 | 517K | +3.48% |
| 2026-06-25 | 72.16 | 72.47 | 69.29 | 69.77 | 645K | -0.87% |
| 2026-06-24 | 71.93 | 72.12 | 69.97 | 70.38 | 592K | -3.60% |
| 2026-06-23 | 72.57 | 74.54 | 71.81 | 73.01 | 423K | -1.19% |
| 2026-06-22 | 75.48 | 75.84 | 73.40 | 73.89 | 717K | -1.68% |
| 2026-06-18 | 75.88 | 76.08 | 69.52 | 75.15 | 2.99M | -9.15% |
| 2026-06-17 | 82.88 | 85.73 | 82.61 | 82.72 | 463K | +0.47% |
| 2026-06-16 | 81.37 | 82.94 | 80.92 | 82.33 | 388K | +2.18% |
| 2026-06-15 | 80.04 | 83.80 | 79.14 | 80.57 | 492K | +2.58% |
| 2026-06-12 | 77.73 | 79.15 | 76.90 | 78.54 | 238K | +1.08% |
| 2026-06-11 | 77.13 | 79.06 | 75.98 | 77.70 | 328K | +2.13% |
| 2026-06-10 | 76.49 | 78.62 | 75.44 | 76.08 | 205K | -1.63% |
| 2026-06-09 | 78.11 | 79.00 | 75.70 | 77.34 | 339K | +0.40% |
| 2026-06-08 | 76.22 | 77.38 | 74.79 | 77.03 | 468K | +4.09% |
| 2026-06-05 | 75.09 | 75.09 | 72.89 | 74.00 | 278K | -2.40% |
| 2026-06-04 | 72.63 | 75.93 | 72.50 | 75.82 | 314K | +4.93% |
| 2026-06-03 | 73.25 | 73.25 | 70.65 | 72.26 | 340K | -0.61% |
| 2026-06-02 | 72.30 | 73.79 | 72.26 | 72.70 | 251K | +0.55% |
| 2026-06-01 | 72.08 | 73.22 | 71.37 | 72.30 | 282K | -0.01% |
| 2026-05-29 | 73.05 | 73.08 | 71.75 | 72.31 | 263K | -0.55% |
| 2026-05-28 | 73.85 | 74.06 | 72.22 | 72.71 | 348K | -2.40% |
| 2026-05-27 | 75.33 | 75.77 | 73.59 | 74.50 | 350K | -1.30% |
| 2026-05-26 | 72.58 | 76.12 | 71.80 | 75.48 | 601K | +5.45% |
| 2026-05-22 | 73.59 | 74.52 | 71.53 | 71.58 | 76K | -1.36% |
| 2026-05-21 | 70.27 | 72.60 | 69.63 | 72.57 | 401K | +2.04% |
| 2026-05-20 | 68.71 | 71.47 | 68.06 | 71.12 | 639K | +4.42% |
| 2026-05-19 | 68.88 | 69.07 | 67.69 | 68.11 | 292K | -1.77% |
| 2026-05-18 | 68.82 | 71.14 | 68.27 | 69.34 | 336K | +0.76% |
| 2026-05-15 | 70.15 | 70.61 | 67.24 | 68.82 | 283K | -3.37% |
| 2026-05-14 | 70.40 | 71.22 | 69.86 | 71.22 | 395K | +1.42% |
| 2026-05-13 | 70.43 | 71.30 | 69.88 | 70.22 | 496K | -0.44% |
| 2026-05-12 | 71.72 | 72.30 | 69.69 | 70.53 | 285K | -2.56% |
| 2026-05-11 | 69.00 | 73.10 | 68.97 | 72.38 | 517K | +5.46% |
| 2026-05-08 | 66.35 | 68.97 | 66.32 | 68.63 | 242K | +3.30% |
| 2026-05-07 | 67.68 | 68.02 | 66.44 | 66.44 | 186K | -2.14% |
| 2026-05-06 | 69.26 | 69.47 | 67.78 | 67.89 | 245K | -0.66% |
| 2026-05-05 | 68.01 | 68.35 | 67.18 | 68.34 | 316K | +1.17% |
| 2026-05-04 | 65.38 | 67.97 | 65.38 | 67.55 | 415K | +3.15% |
| 2026-05-01 | 67.51 | 68.34 | 63.67 | 65.49 | 505K | -2.66% |
| 2026-04-30 | 64.95 | 68.59 | 62.48 | 67.28 | 440K | +3.38% |
| 2026-04-29 | 66.86 | 66.86 | 64.97 | 65.08 | 346K | -2.74% |
| 2026-04-28 | 67.46 | 67.71 | 65.81 | 66.91 | 305K | -1.86% |
| 2026-04-27 | 67.72 | 68.63 | 67.72 | 68.18 | 213K | +0.59% |
| 2026-04-24 | 67.13 | 68.16 | 66.21 | 67.78 | 168K | +1.25% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AAMI — Frequently Asked Questions
Quick answers to the most common questions about buying AAMI stock.
How has AAMI stock performed recently?
AAMI returned +106.1% over the past year, beating its 5-year annualized CAGR of +26.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AAMI's all-time high price?
Acadian Asset Management reached $85.73 on 2026-06-17. The 52-week high is $85.73. Current 1-year return of +106.1% places the stock closer to historical peaks.
Where can I download AAMI historical price data?
This page provides AAMI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.