|
Closing price on 1/11/2022
|
|
| Open |
12.65 |
| High |
12.70 |
| Low |
12.60 |
| Volume |
17,100 |
| Split-adjusted Price |
11.85 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2022
|
-0.40 / -3.08%
|
12.65
|
12.70
|
12.60
|
12.60
|
12.63
|
11.85
|
17,100
|
|
|
1/10/2022
|
+0.35 / +2.77%
|
13.45
|
13.45
|
12.70
|
13.00
|
12.87
|
12.23
|
34,800
|
|
|
1/7/2022
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.65
|
12.58
|
11.90
|
40,300
|
|
|
1/6/2022
|
+0.15 / +1.21%
|
12.40
|
12.60
|
12.40
|
12.55
|
12.56
|
11.80
|
26,100
|
|
|
1/5/2022
|
-0.10 / -0.80%
|
12.55
|
12.70
|
12.40
|
12.40
|
12.47
|
11.66
|
24,700
|
|
|
1/4/2022
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.61
|
11.76
|
12,700
|
|
|
12/31/2021
|
+0.05 / +0.40%
|
13.30
|
13.30
|
12.55
|
12.60
|
12.81
|
11.85
|
14,600
|
|
|
12/30/2021
|
+0.20 / +1.62%
|
12.50
|
12.80
|
12.30
|
12.55
|
12.60
|
11.80
|
8,700
|
|
|
12/29/2021
|
-0.05 / -0.40%
|
11.70
|
12.60
|
11.70
|
12.35
|
12.39
|
11.61
|
22,300
|
|
|
12/28/2021
|
-0.20 / -1.59%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.49
|
11.66
|
34,300
|
|
|
12/27/2021
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.52
|
11.85
|
12,300
|
|
|
12/24/2021
|
+0.25 / +2.04%
|
12.25
|
12.60
|
12.20
|
12.50
|
12.48
|
11.76
|
10,400
|
|
|
12/23/2021
|
-0.55 / -4.30%
|
12.80
|
13.00
|
12.20
|
12.25
|
12.77
|
11.52
|
12,900
|
|
|
12/22/2021
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.75
|
12.04
|
6,900
|
|
|
12/21/2021
|
+0.40 / +3.20%
|
13.20
|
13.20
|
12.60
|
12.90
|
12.83
|
12.13
|
17,300
|
|
|
12/20/2021
|
+0.20 / +1.63%
|
12.35
|
12.60
|
12.30
|
12.50
|
12.47
|
11.76
|
23,500
|
|
|
12/17/2021
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.41
|
11.57
|
29,000
|
|
|
12/16/2021
|
+0.10 / +0.81%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.54
|
11.76
|
8,600
|
|
|
12/15/2021
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.35
|
12.40
|
12.43
|
11.66
|
11,500
|
|
|
12/14/2021
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.25
|
12.50
|
12.41
|
11.76
|
11,200
|
|
|
12/13/2021
|
-0.05 / -0.40%
|
12.65
|
12.70
|
12.55
|
12.60
|
12.60
|
11.85
|
24,100
|
|
|
12/10/2021
|
+0.05 / +0.40%
|
12.60
|
12.90
|
12.60
|
12.65
|
12.66
|
11.90
|
18,800
|
|
|
12/9/2021
|
+0.20 / +1.61%
|
12.40
|
12.80
|
12.40
|
12.60
|
12.61
|
11.85
|
13,800
|
|
|
12/8/2021
|
+0.20 / +1.64%
|
12.30
|
12.80
|
12.30
|
12.40
|
12.46
|
11.66
|
26,800
|
|
|
12/7/2021
|
-0.20 / -1.61%
|
12.40
|
12.80
|
12.00
|
12.20
|
12.35
|
11.47
|
57,900
|
|
|
12/6/2021
|
0.00 / 0.00%
|
12.40
|
13.00
|
12.40
|
12.40
|
12.68
|
11.66
|
19,000
|
|
|
12/3/2021
|
-0.40 / -3.13%
|
12.60
|
12.80
|
12.30
|
12.40
|
12.44
|
11.66
|
24,600
|
|
|
12/2/2021
|
+0.15 / +1.19%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.99
|
12.04
|
11,200
|
|
|
12/1/2021
|
-0.35 / -2.69%
|
12.40
|
12.90
|
12.40
|
12.65
|
12.79
|
11.90
|
13,600
|
|
|
11/30/2021
|
-0.45 / -3.35%
|
13.20
|
13.40
|
12.75
|
13.00
|
13.35
|
12.23
|
15,600
|
|
|