|
Closing price on 6/23/2026
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.45 |
| Volume |
4,000 |
| Split-adjusted Price |
6.60 |
There is no data on 6/24/2026. Display data on 6/23/2026 instead.
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2026
|
-0.09 / -1.35%
|
6.60
|
6.60
|
6.45
|
6.60
|
6.50
|
6.60
|
4,000
|
|
|
6/22/2026
|
-0.01 / -0.15%
|
6.70
|
6.70
|
6.29
|
6.69
|
6.58
|
6.69
|
1,700
|
|
|
6/19/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
200
|
|
|
6/18/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
6/17/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
300
|
|
|
6/16/2026
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
7,400
|
|
|
6/15/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1,000
|
|
|
6/12/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
6/11/2026
|
+0.29 / +4.45%
|
6.53
|
6.81
|
6.53
|
6.80
|
6.76
|
6.80
|
1,200
|
|
|
6/10/2026
|
+0.06 / +0.93%
|
6.48
|
6.51
|
6.48
|
6.51
|
6.50
|
6.51
|
300
|
|
|
6/9/2026
|
0.00 / 0.00%
|
6.45
|
6.45
|
6.45
|
6.45
|
6.45
|
6.45
|
10,100
|
|
|
6/8/2026
|
+0.02 / +0.31%
|
6.44
|
6.84
|
6.44
|
6.45
|
6.50
|
6.45
|
700
|
|
|
6/5/2026
|
-0.23 / -3.45%
|
7.00
|
7.00
|
6.43
|
6.43
|
6.52
|
6.43
|
900
|
|
|
6/4/2026
|
+0.01 / +0.15%
|
6.66
|
6.66
|
6.66
|
6.66
|
6.66
|
6.66
|
100
|
|
|
6/3/2026
|
+0.02 / +0.30%
|
6.65
|
6.65
|
6.64
|
6.65
|
6.64
|
6.65
|
1,500
|
|
|
6/2/2026
|
-0.47 / -6.62%
|
7.08
|
7.08
|
6.63
|
6.63
|
6.95
|
6.63
|
1,000
|
|
|
6/1/2026
|
+0.05 / +0.71%
|
6.91
|
7.10
|
6.91
|
7.10
|
7.04
|
7.10
|
1,500
|
|
|
5/29/2026
|
+0.15 / +2.17%
|
6.60
|
7.05
|
6.60
|
7.05
|
6.95
|
7.05
|
1,800
|
|
|
5/28/2026
|
+0.30 / +4.55%
|
6.60
|
6.99
|
6.51
|
6.90
|
6.89
|
6.90
|
12,900
|
|
|
5/27/2026
|
0.00 / 0.00%
|
6.55
|
6.60
|
6.55
|
6.60
|
6.57
|
6.60
|
500
|
|
|
5/26/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
5/25/2026
|
-0.30 / -4.35%
|
6.89
|
6.90
|
6.51
|
6.60
|
6.61
|
6.60
|
4,700
|
|
|
5/22/2026
|
+0.34 / +5.18%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.70
|
6.90
|
300
|
|
|
5/21/2026
|
-0.38 / -5.48%
|
6.93
|
6.93
|
6.56
|
6.56
|
6.75
|
6.56
|
400
|
|
|
5/20/2026
|
+0.14 / +2.06%
|
6.94
|
6.94
|
6.94
|
6.94
|
6.94
|
6.94
|
200
|
|
|
5/19/2026
|
+0.26 / +3.98%
|
6.89
|
6.96
|
6.57
|
6.80
|
6.83
|
6.80
|
4,300
|
|
|
5/18/2026
|
-0.46 / -6.57%
|
7.00
|
7.10
|
6.54
|
6.54
|
6.73
|
6.54
|
4,400
|
|
|
5/15/2026
|
-0.09 / -1.27%
|
6.80
|
7.18
|
6.80
|
7.00
|
7.01
|
7.00
|
9,600
|
|
|
5/14/2026
|
-0.04 / -0.56%
|
7.00
|
7.10
|
7.00
|
7.09
|
7.02
|
7.09
|
161,200
|
|
|
5/13/2026
|
+0.13 / +1.86%
|
7.00
|
7.14
|
6.95
|
7.13
|
7.02
|
7.13
|
6,600
|
|
|