|
Closing price on 1/12/2024
|
|
| Open |
9.49 |
| High |
9.56 |
| Low |
9.49 |
| Volume |
1,500 |
| Split-adjusted Price |
9.56 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2024
|
-0.01 / -0.10%
|
9.49
|
9.56
|
9.49
|
9.56
|
9.54
|
9.56
|
1,500
|
|
|
1/11/2024
|
+0.27 / +2.90%
|
9.30
|
9.59
|
9.30
|
9.57
|
9.37
|
9.57
|
2,900
|
|
|
1/10/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3,300
|
|
|
1/9/2024
|
+0.01 / +0.11%
|
9.00
|
9.66
|
9.00
|
9.30
|
9.38
|
9.30
|
7,600
|
|
|
1/8/2024
|
-0.06 / -0.64%
|
9.34
|
9.35
|
9.29
|
9.29
|
9.35
|
9.29
|
1,600
|
|
|
1/5/2024
|
0.00 / 0.00%
|
9.35
|
9.35
|
9.35
|
9.35
|
9.35
|
9.35
|
200
|
|
|
1/4/2024
|
-0.04 / -0.43%
|
9.39
|
9.39
|
9.05
|
9.35
|
9.33
|
9.35
|
2,100
|
|
|
1/3/2024
|
+0.06 / +0.64%
|
8.83
|
9.40
|
8.83
|
9.39
|
9.26
|
9.39
|
400
|
|
|
1/2/2024
|
0.00 / 0.00%
|
9.33
|
9.40
|
9.33
|
9.33
|
9.34
|
9.33
|
1,300
|
|
|
12/29/2023
|
-0.03 / -0.32%
|
9.40
|
9.40
|
8.90
|
9.33
|
9.31
|
9.33
|
3,200
|
|
|
12/28/2023
|
+0.26 / +2.86%
|
9.12
|
9.36
|
9.10
|
9.36
|
9.21
|
9.36
|
3,400
|
|
|
12/27/2023
|
-0.27 / -2.88%
|
9.37
|
9.37
|
9.10
|
9.10
|
9.13
|
9.10
|
2,200
|
|
|
12/26/2023
|
-0.02 / -0.21%
|
9.39
|
9.39
|
9.30
|
9.37
|
9.37
|
9.37
|
2,700
|
|
|
12/25/2023
|
+0.19 / +2.07%
|
9.21
|
9.39
|
9.21
|
9.39
|
9.32
|
9.39
|
2,000
|
|
|
12/22/2023
|
-0.35 / -3.66%
|
9.59
|
9.59
|
9.13
|
9.20
|
9.27
|
9.20
|
1,200
|
|
|
12/21/2023
|
-0.10 / -1.04%
|
9.20
|
9.65
|
9.14
|
9.55
|
9.22
|
9.55
|
3,400
|
|
|
12/20/2023
|
+0.01 / +0.10%
|
9.64
|
9.65
|
9.64
|
9.65
|
9.64
|
9.65
|
1,000
|
|
|
12/19/2023
|
-0.11 / -1.13%
|
9.79
|
9.79
|
9.49
|
9.64
|
9.60
|
9.64
|
800
|
|
|
12/18/2023
|
+0.05 / +0.52%
|
9.70
|
9.75
|
9.23
|
9.75
|
9.60
|
9.75
|
900
|
|
|
12/15/2023
|
+0.10 / +1.04%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.32
|
9.70
|
1,300
|
|
|
12/14/2023
|
+0.03 / +0.31%
|
9.57
|
9.60
|
9.03
|
9.60
|
9.36
|
9.60
|
2,000
|
|
|
12/13/2023
|
0.00 / 0.00%
|
9.57
|
9.57
|
9.57
|
9.57
|
9.57
|
9.57
|
1,000
|
|
|
12/12/2023
|
0.00 / 0.00%
|
9.58
|
9.58
|
9.57
|
9.57
|
9.57
|
9.57
|
1,700
|
|
|
12/11/2023
|
-0.01 / -0.10%
|
9.57
|
9.60
|
9.57
|
9.57
|
9.57
|
9.57
|
7,100
|
|
|
12/8/2023
|
-0.01 / -0.10%
|
9.59
|
9.59
|
9.25
|
9.58
|
9.55
|
9.58
|
5,400
|
|
|
12/7/2023
|
0.00 / 0.00%
|
9.59
|
9.59
|
9.31
|
9.59
|
9.41
|
9.59
|
600
|
|
|
12/6/2023
|
0.00 / 0.00%
|
9.59
|
9.59
|
9.17
|
9.59
|
9.48
|
9.59
|
5,500
|
|
|
12/5/2023
|
+0.19 / +2.02%
|
9.60
|
9.60
|
9.50
|
9.59
|
9.55
|
9.59
|
400
|
|
|
12/4/2023
|
0.00 / 0.00%
|
9.40
|
9.75
|
9.40
|
9.40
|
9.54
|
9.40
|
2,500
|
|
|
12/1/2023
|
-0.48 / -4.86%
|
9.88
|
9.88
|
9.25
|
9.40
|
9.52
|
9.40
|
600
|
|
|