Acadian Asset Management
AAMINYSEFinancial Services● Active
$76.93
+$2.93(+3.96%)
Market Cap$2.7B
P/E Ratio—
52W High$77.171
52W Low$29.78
Acadian Asset Management（AAMI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aami · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$77.20
Jun 8, 2026
-0.9% from here
5-Year Low5Y
$14.73
Oct 3, 2022
+419.1% from low
IPO Priceadj.
$13.95
Oct 9, 2014
+448.1% since IPO
1 Year Ago
$31.21
Jun 9, 2025
+145.0% in 1Y
5 Years Ago
$22.26
Jun 8, 2021
+243.5% in 5Y
10 Years Ago
$15.02
Jun 8, 2016
+409.1% in 10Y
Historical Price Data · AAMI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $76.22 | $77.20 | $75.00 | $76.48 | $76.48 | 90K | +0.33% |
| Jun 5, 2026 | $74.70 | $75.19 | $72.87 | $74.00 | $74.00 | 306K | -0.94% |
| Jun 4, 2026 | $72.51 | $75.99 | $72.50 | $75.82 | $75.82 | 328K | +4.56% |
| Jun 3, 2026 | $73.25 | $73.25 | $70.65 | $72.26 | $72.26 | 455K | -1.35% |
| Jun 2, 2026 | $72.30 | $73.79 | $72.26 | $72.70 | $72.70 | 273K | +0.55% |
| Jun 1, 2026 | $72.02 | $73.22 | $71.37 | $72.30 | $72.30 | 296K | +0.39% |
| May 29, 2026 | $73.05 | $73.16 | $71.75 | $72.31 | $72.31 | 410K | -1.01% |
| May 28, 2026 | $73.85 | $74.06 | $72.22 | $72.71 | $72.71 | 359K | -1.54% |
| May 27, 2026 | $75.33 | $75.77 | $73.59 | $74.50 | $74.50 | 664K | -1.10% |
| May 26, 2026 | $72.58 | $76.13 | $71.80 | $75.48 | $75.48 | 620K | +4.00% |
| May 22, 2026 | $73.59 | $74.52 | $71.53 | $71.58 | $71.58 | 529K | -2.73% |
| May 21, 2026 | $70.27 | $72.62 | $69.63 | $72.57 | $72.57 | 406K | +3.27% |
| May 20, 2026 | $68.71 | $71.47 | $68.07 | $71.12 | $71.12 | 662K | +3.51% |
| May 19, 2026 | $68.70 | $69.07 | $67.69 | $68.11 | $68.11 | 386K | -0.86% |
| May 18, 2026 | $68.82 | $71.14 | $68.27 | $69.34 | $69.34 | 349K | +0.76% |
| May 15, 2026 | $70.15 | $70.61 | $67.24 | $68.82 | $68.82 | 294K | -1.90% |
| May 14, 2026 | $70.40 | $71.24 | $69.56 | $71.22 | $71.22 | 406K | +1.16% |
| May 13, 2026 | $70.43 | $71.30 | $69.88 | $70.22 | $70.22 | 506K | -0.30% |
| May 12, 2026 | $71.72 | $72.30 | $69.13 | $70.53 | $70.53 | 291K | -1.66% |
| May 11, 2026 | $69.05 | $73.10 | $69.00 | $72.38 | $72.38 | 529K | +4.82% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AAMI
Jan 1 → Dec 31 · 6 years2026+63.3%$46.84 → $76.47
+63.3%
2025+75.2%$26.83 → $47.00
+75.2%
2024+38.6%$19.00 → $26.34
+38.6%
2023-7.7%$20.75 → $19.16
-7.7%
2022-20.3%$25.83 → $20.58
-20.3%
2021+14.8%$22.30 → $25.60
+14.8%
Best Year2025 · +75.2%
Worst Year2022 · -20.3%
Positive Years4 / 6
Avg Annual Return+27.3%
6Y Total Return+242.9%
6Y CAGR~+22.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in AAMI?
If you invested $1,000 in AAMI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,091
Total Return+409.1%
CAGR~+17.7% / yr
Profit+$4,091
Based on Jun 8, 2016 · $15.02Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Acadian Asset Management（AAMI）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $76.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AAMI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AAMI 历史股价FMP 日线复权 OHLCV