|
Closing price on 1/7/2026
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.95 |
| Volume |
1,200 |
| Split-adjusted Price |
6.95 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
-0.02 / -0.29%
|
7.00
|
7.00
|
6.95
|
6.95
|
6.97
|
6.95
|
1,200
|
|
|
1/6/2026
|
+0.09 / +1.31%
|
6.65
|
6.97
|
6.65
|
6.97
|
6.66
|
6.97
|
3,700
|
|
|
1/5/2026
|
-0.02 / -0.29%
|
6.85
|
6.88
|
6.85
|
6.88
|
6.87
|
6.88
|
2,600
|
|
|
12/31/2025
|
+0.05 / +0.73%
|
6.85
|
6.90
|
6.85
|
6.90
|
6.85
|
6.90
|
4,100
|
|
|
12/30/2025
|
+0.10 / +1.48%
|
6.76
|
6.89
|
6.76
|
6.85
|
6.77
|
6.85
|
1,500
|
|
|
12/29/2025
|
-0.24 / -3.43%
|
6.72
|
6.90
|
6.72
|
6.75
|
6.76
|
6.75
|
600
|
|
|
12/26/2025
|
-0.01 / -0.14%
|
6.99
|
6.99
|
6.99
|
6.99
|
6.99
|
6.99
|
200
|
|
|
12/25/2025
|
+0.05 / +0.72%
|
6.95
|
7.00
|
6.95
|
7.00
|
6.98
|
7.00
|
7,300
|
|
|
12/24/2025
|
+0.25 / +3.73%
|
7.00
|
7.00
|
6.95
|
6.95
|
6.96
|
6.95
|
400
|
|
|
12/23/2025
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4,200
|
|
|
12/22/2025
|
+0.05 / +0.73%
|
6.85
|
6.90
|
6.72
|
6.90
|
6.78
|
6.90
|
1,700
|
|
|
12/19/2025
|
-0.15 / -2.14%
|
7.00
|
7.00
|
6.80
|
6.85
|
6.92
|
6.85
|
3,700
|
|
|
12/18/2025
|
-0.10 / -1.41%
|
6.75
|
7.00
|
6.75
|
7.00
|
6.87
|
7.00
|
2,200
|
|
|
12/17/2025
|
+0.30 / +4.41%
|
7.25
|
7.25
|
6.63
|
7.10
|
6.89
|
7.10
|
4,800
|
|
|
12/16/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
12/15/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
700
|
|
|
12/12/2025
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2,500
|
|
|
12/11/2025
|
+0.03 / +0.43%
|
6.95
|
7.00
|
6.90
|
7.00
|
6.94
|
7.00
|
1,200
|
|
|
12/10/2025
|
-0.03 / -0.43%
|
7.00
|
7.00
|
6.97
|
6.97
|
6.98
|
6.97
|
6,800
|
|
|
12/9/2025
|
+0.17 / +2.49%
|
7.08
|
7.08
|
7.00
|
7.00
|
7.04
|
7.00
|
3,900
|
|
|
12/8/2025
|
-0.17 / -2.43%
|
7.00
|
7.09
|
6.83
|
6.83
|
6.99
|
6.83
|
1,500
|
|
|
12/5/2025
|
-0.02 / -0.28%
|
7.12
|
7.15
|
6.64
|
7.00
|
6.88
|
7.00
|
1,000
|
|
|
12/4/2025
|
-0.03 / -0.43%
|
7.02
|
7.02
|
7.01
|
7.02
|
7.02
|
7.02
|
1,600
|
|
|
12/3/2025
|
-0.03 / -0.42%
|
7.08
|
7.08
|
7.05
|
7.05
|
7.07
|
7.05
|
800
|
|
|
12/2/2025
|
+0.07 / +1.00%
|
7.01
|
7.10
|
7.01
|
7.08
|
7.02
|
7.08
|
1,700
|
|
|
12/1/2025
|
+0.01 / +0.14%
|
7.00
|
7.18
|
7.00
|
7.01
|
7.08
|
7.01
|
6,600
|
|
|
11/28/2025
|
-0.08 / -1.13%
|
7.08
|
7.09
|
7.00
|
7.00
|
7.07
|
7.00
|
3,300
|
|
|
11/27/2025
|
+0.19 / +2.76%
|
6.95
|
7.08
|
6.95
|
7.08
|
7.00
|
7.08
|
4,000
|
|
|
11/26/2025
|
+0.01 / +0.15%
|
6.88
|
6.90
|
6.88
|
6.89
|
6.90
|
6.89
|
19,100
|
|
|
11/25/2025
|
+0.07 / +1.03%
|
6.82
|
6.88
|
6.82
|
6.88
|
6.84
|
6.88
|
300
|
|
|