Acadian Asset Management (AAMI) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +1.5%
- 3M
- +18.1%
- YTD
- +97.3%
- 1Y
- +107.7%
- 3Y
- +73.3%
- 5Y
- +28.7%
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
- +82.5%
AAMI Stock Price Trajectory (2014–2026)
As of October 7, 2026, Acadian Asset Management (AAMI) trades at $93.49, representing a +107.7% return over the past year. The stock has delivered a +254.6% total return over five years (+28.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $98.30 on August 27, 2026. From this peak, AAMI has corrected -4.9%, currently trading 34% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers AMG (+55.1% 1Y), VRTS (-31.4% 1Y), and DHIL (+24.6% 1Y), AAMI has outperformed the peer group average. Compare AAMI vs AMG →
AAMI Historical Price Data · from 2014
Rows 1–50 of 3,015| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-06 | 96.58 | 96.58 | 92.94 | 93.49 | 471K | -2.78% |
| 2026-10-05 | 94.40 | 97.31 | 94.08 | 96.16 | 420K | +2.11% |
| 2026-10-02 | 95.10 | 97.10 | 94.14 | 94.17 | 370K | +0.12% |
| 2026-10-01 | 92.12 | 96.00 | 91.25 | 94.06 | 497K | +2.56% |
| 2026-09-30 | 92.61 | 93.65 | 90.99 | 91.71 | 449K | -0.83% |
| 2026-09-29 | 94.61 | 94.61 | 89.57 | 92.48 | 344K | -1.40% |
| 2026-09-28 | 93.29 | 94.42 | 92.42 | 93.79 | 253K | -0.10% |
| 2026-09-25 | 94.33 | 95.75 | 93.30 | 93.88 | 294K | +0.60% |
| 2026-09-24 | 91.33 | 93.48 | 90.31 | 93.32 | 253K | +1.98% |
| 2026-09-23 | 90.73 | 92.24 | 89.78 | 91.51 | 266K | -0.42% |
| 2026-09-22 | 94.27 | 94.30 | 89.31 | 91.90 | 405K | -2.35% |
| 2026-09-21 | 92.72 | 94.50 | 92.23 | 94.11 | 294K | +3.71% |
| 2026-09-18 | 90.03 | 92.01 | 90.03 | 90.74 | 1.23M | +0.22% |
| 2026-09-17 | 91.40 | 91.40 | 90.14 | 90.54 | 243K | +1.49% |
| 2026-09-16 | 88.11 | 90.91 | 87.08 | 89.21 | 449K | +1.98% |
| 2026-09-15 | 87.99 | 88.47 | 85.60 | 87.48 | 996K | -1.62% |
| 2026-09-14 | 90.46 | 91.67 | 87.55 | 88.92 | 358K | -2.31% |
| 2026-09-11 | 93.65 | 93.70 | 90.92 | 91.02 | 267K | -1.12% |
| 2026-09-10 | 91.79 | 93.99 | 91.57 | 92.05 | 277K | -0.49% |
| 2026-09-09 | 93.06 | 93.57 | 91.27 | 92.50 | 316K | +0.38% |
| 2026-09-08 | 93.71 | 94.10 | 91.77 | 92.15 | 384K | -1.53% |
| 2026-09-04 | 90.58 | 93.67 | 90.32 | 93.58 | 185K | +1.45% |
| 2026-09-03 | 91.01 | 92.78 | 90.81 | 92.24 | 438K | +2.48% |
| 2026-09-02 | 90.28 | 92.69 | 89.38 | 90.01 | 508K | -0.08% |
| 2026-09-01 | 93.17 | 94.47 | 89.90 | 90.08 | 371K | -4.37% |
| 2026-08-31 | 95.20 | 96.01 | 93.74 | 94.20 | 499K | -1.63% |
| 2026-08-28 | 97.92 | 98.21 | 95.37 | 95.76 | 352K | -1.59% |
| 2026-08-27 | 95.81 | 98.30 | 95.81 | 97.31 | 285K | +1.74% |
| 2026-08-26 | 93.88 | 96.00 | 93.69 | 95.65 | 342K | +2.32% |
| 2026-08-25 | 92.80 | 94.11 | 92.44 | 93.48 | 326K | +1.72% |
| 2026-08-24 | 91.96 | 93.78 | 91.65 | 91.90 | 230K | -0.43% |
| 2026-08-21 | 91.77 | 93.06 | 91.46 | 92.30 | 329K | +1.60% |
| 2026-08-20 | 91.16 | 92.25 | 90.34 | 90.85 | 229K | -0.21% |
| 2026-08-19 | 92.68 | 93.02 | 90.79 | 91.04 | 318K | -0.86% |
| 2026-08-18 | 92.06 | 92.09 | 90.16 | 91.83 | 270K | -1.25% |
| 2026-08-17 | 92.44 | 93.52 | 91.52 | 92.99 | 310K | +0.52% |
| 2026-08-14 | 92.41 | 93.82 | 91.34 | 92.51 | 273K | -0.70% |
| 2026-08-13 | 92.60 | 93.22 | 90.91 | 93.16 | 396K | +1.05% |
| 2026-08-12 | 92.32 | 92.55 | 91.04 | 92.19 | 416K | +0.70% |
| 2026-08-11 | 90.92 | 93.29 | 90.63 | 91.55 | 293K | +0.91% |
| 2026-08-10 | 89.29 | 91.39 | 88.71 | 90.72 | 411K | +0.97% |
| 2026-08-07 | 92.06 | 93.27 | 89.29 | 89.85 | 292K | -1.87% |
| 2026-08-06 | 90.75 | 93.61 | 90.07 | 91.56 | 301K | +0.16% |
| 2026-08-05 | 92.73 | 93.61 | 90.72 | 91.41 | 380K | -0.55% |
| 2026-08-04 | 90.69 | 92.67 | 90.07 | 91.92 | 493K | +2.38% |
| 2026-08-03 | 86.76 | 90.12 | 86.50 | 89.78 | 582K | +3.80% |
| 2026-07-31 | 83.99 | 88.30 | 81.97 | 86.49 | 566K | +3.03% |
| 2026-07-30 | 83.09 | 86.43 | 79.83 | 83.95 | 512K | +3.86% |
| 2026-07-29 | 81.87 | 83.46 | 79.00 | 80.83 | 980K | -2.02% |
| 2026-07-28 | 82.56 | 83.46 | 81.18 | 82.50 | 346K | -0.42% |
AAMI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +107.7% over the past year, beating its 5-year annualized CAGR of +28.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AAMI's all-time high price?
Acadian Asset Management reached $98.30 on 2026-08-27. The 52-week high is $98.30. Current 1-year return of +107.7% 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.