|
Closing price on 12/20/2024
|
|
| Open |
7.50 |
| High |
7.60 |
| Low |
7.00 |
| Volume |
15,600 |
| Split-adjusted Price |
7.03 |
There is no data on 12/22/2024. Display data on 12/20/2024 instead.
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
-0.27 / -3.70%
|
7.50
|
7.60
|
7.00
|
7.03
|
7.32
|
7.03
|
15,600
|
|
|
12/19/2024
|
-0.02 / -0.27%
|
7.32
|
7.32
|
7.00
|
7.30
|
7.26
|
7.30
|
6,000
|
|
|
12/18/2024
|
-0.07 / -0.95%
|
7.39
|
7.39
|
6.95
|
7.32
|
7.29
|
7.32
|
20,900
|
|
|
12/17/2024
|
+0.24 / +3.36%
|
7.23
|
7.48
|
7.20
|
7.39
|
7.27
|
7.39
|
27,400
|
|
|
12/16/2024
|
+0.10 / +1.42%
|
7.05
|
7.15
|
7.01
|
7.15
|
7.05
|
7.15
|
6,000
|
|
|
12/13/2024
|
+0.13 / +1.88%
|
7.00
|
7.09
|
7.00
|
7.05
|
7.00
|
7.05
|
6,700
|
|
|
12/12/2024
|
+0.32 / +4.85%
|
6.92
|
6.92
|
6.80
|
6.92
|
6.86
|
6.92
|
10,000
|
|
|
12/11/2024
|
-0.20 / -2.94%
|
6.80
|
6.97
|
6.45
|
6.60
|
6.73
|
6.60
|
15,700
|
|
|
12/10/2024
|
+0.19 / +2.87%
|
6.62
|
6.97
|
6.61
|
6.80
|
6.87
|
6.80
|
1,200
|
|
|
12/9/2024
|
-0.04 / -0.60%
|
6.64
|
6.79
|
6.42
|
6.61
|
6.63
|
6.61
|
9,100
|
|
|
12/6/2024
|
-0.25 / -3.62%
|
6.90
|
6.90
|
6.65
|
6.65
|
6.67
|
6.65
|
1,900
|
|
|
12/5/2024
|
+0.30 / +4.55%
|
6.52
|
6.98
|
6.52
|
6.90
|
6.85
|
6.90
|
3,300
|
|
|
12/4/2024
|
-0.02 / -0.30%
|
6.62
|
6.62
|
6.60
|
6.60
|
6.60
|
6.60
|
800
|
|
|
12/3/2024
|
0.00 / 0.00%
|
6.63
|
6.63
|
6.62
|
6.62
|
6.62
|
6.62
|
1,300
|
|
|
12/2/2024
|
-0.35 / -5.02%
|
6.70
|
6.70
|
6.60
|
6.62
|
6.69
|
6.62
|
3,700
|
|
|
11/29/2024
|
-0.02 / -0.29%
|
6.99
|
6.99
|
6.60
|
6.97
|
6.63
|
6.97
|
5,400
|
|
|
11/28/2024
|
+0.44 / +6.72%
|
6.60
|
6.99
|
6.60
|
6.99
|
6.95
|
6.99
|
10,600
|
|
|
11/27/2024
|
-0.35 / -5.07%
|
6.90
|
6.90
|
6.52
|
6.55
|
6.77
|
6.55
|
4,800
|
|
|
11/26/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3,500
|
|
|
11/25/2024
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
2,900
|
|
|
11/22/2024
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.56
|
6.90
|
6.78
|
6.90
|
8,200
|
|
|
11/21/2024
|
+0.24 / +3.55%
|
6.77
|
7.00
|
6.74
|
7.00
|
6.77
|
7.00
|
1,800
|
|
|
11/20/2024
|
-0.24 / -3.43%
|
6.53
|
6.99
|
6.53
|
6.76
|
6.73
|
6.76
|
9,400
|
|
|
11/19/2024
|
+0.11 / +1.60%
|
6.89
|
7.00
|
6.89
|
7.00
|
6.99
|
7.00
|
800
|
|
|
11/18/2024
|
+0.19 / +2.84%
|
7.00
|
7.00
|
6.70
|
6.89
|
6.86
|
6.89
|
6,900
|
|
|
11/15/2024
|
-0.27 / -3.87%
|
6.97
|
7.00
|
6.70
|
6.70
|
6.82
|
6.70
|
10,400
|
|
|
11/14/2024
|
+0.27 / +4.03%
|
6.70
|
7.10
|
6.70
|
6.97
|
6.87
|
6.97
|
8,600
|
|
|
11/13/2024
|
0.00 / 0.00%
|
6.71
|
7.10
|
6.70
|
6.70
|
6.88
|
6.70
|
10,900
|
|
|
11/12/2024
|
+0.11 / +1.67%
|
6.59
|
6.70
|
6.25
|
6.70
|
6.66
|
6.70
|
8,200
|
|
|
11/11/2024
|
-0.19 / -2.80%
|
6.50
|
6.77
|
6.35
|
6.59
|
6.54
|
6.59
|
9,800
|
|
|