|
Closing price on 5/29/2026
|
|
| Open |
6.60 |
| High |
7.05 |
| Low |
6.60 |
| Volume |
1,800 |
| Split-adjusted Price |
7.05 |
There is no data on 5/31/2026. Display data on 5/29/2026 instead.
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/12/2026
|
-0.15 / -2.10%
|
7.13
|
7.18
|
6.87
|
7.00
|
7.12
|
7.00
|
13,900
|
|
|
5/11/2026
|
+0.14 / +2.00%
|
7.26
|
7.26
|
7.01
|
7.15
|
7.04
|
7.15
|
6,600
|
|
|
5/8/2026
|
+0.15 / +2.19%
|
7.00
|
7.19
|
7.00
|
7.01
|
7.10
|
7.01
|
13,600
|
|
|
5/7/2026
|
-0.13 / -1.86%
|
6.99
|
7.20
|
6.73
|
6.86
|
6.97
|
6.86
|
5,900
|
|
|
5/6/2026
|
+0.09 / +1.30%
|
7.11
|
7.11
|
6.77
|
6.99
|
6.92
|
6.99
|
4,200
|
|
|
5/5/2026
|
+0.45 / +6.98%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.86
|
6.90
|
82,700
|
|
|
5/4/2026
|
-0.05 / -0.77%
|
6.50
|
6.50
|
6.45
|
6.45
|
6.49
|
6.45
|
500
|
|
|
4/29/2026
|
0.00 / 0.00%
|
6.50
|
6.84
|
6.50
|
6.50
|
6.60
|
6.50
|
2,700
|
|
|
4/28/2026
|
-0.30 / -4.41%
|
6.79
|
6.79
|
6.50
|
6.50
|
6.72
|
6.50
|
3,700
|
|
|
4/24/2026
|
+0.34 / +5.26%
|
6.46
|
6.80
|
6.46
|
6.80
|
6.58
|
6.80
|
7,900
|
|
|
4/23/2026
|
+0.01 / +0.16%
|
6.46
|
6.46
|
6.46
|
6.46
|
6.46
|
6.46
|
12,900
|
|
|
4/22/2026
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.45
|
6.45
|
6.56
|
6.45
|
10,400
|
|
|
4/21/2026
|
+0.02 / +0.31%
|
6.45
|
6.45
|
6.45
|
6.45
|
6.45
|
6.45
|
500
|
|
|
4/20/2026
|
+0.07 / +1.10%
|
6.36
|
6.43
|
6.36
|
6.43
|
6.40
|
6.43
|
400
|
|
|
4/17/2026
|
-0.04 / -0.63%
|
6.36
|
6.36
|
6.36
|
6.36
|
6.36
|
6.36
|
300
|
|
|
4/16/2026
|
-0.29 / -4.33%
|
6.39
|
6.68
|
6.35
|
6.40
|
6.50
|
6.40
|
4,100
|
|
|
4/15/2026
|
0.00 / 0.00%
|
6.30
|
6.69
|
6.30
|
6.69
|
6.63
|
6.69
|
700
|
|
|