|
Closing price on 1/30/2024
|
|
| Open |
9.10 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
2,500 |
| Split-adjusted Price |
9.30 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2024
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.11
|
9.30
|
2,500
|
|
|
1/29/2024
|
+0.04 / +0.44%
|
9.07
|
9.43
|
9.07
|
9.10
|
9.18
|
9.10
|
4,900
|
|
|
1/26/2024
|
+0.01 / +0.11%
|
9.08
|
9.08
|
9.06
|
9.06
|
9.06
|
9.06
|
1,700
|
|
|
1/25/2024
|
0.00 / 0.00%
|
9.05
|
9.40
|
9.05
|
9.05
|
9.14
|
9.05
|
700
|
|
|
1/24/2024
|
-0.45 / -4.74%
|
9.00
|
9.05
|
9.00
|
9.05
|
9.03
|
9.05
|
5,600
|
|
|
1/23/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
1/22/2024
|
+0.50 / +5.56%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.03
|
9.50
|
1,800
|
|
|
1/19/2024
|
0.00 / 0.00%
|
9.00
|
9.01
|
9.00
|
9.00
|
9.00
|
9.00
|
6,400
|
|
|
1/18/2024
|
-0.20 / -2.17%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.07
|
9.00
|
5,400
|
|
|
1/17/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2,000
|
|
|
1/16/2024
|
-0.34 / -3.56%
|
9.54
|
9.54
|
8.93
|
9.20
|
9.47
|
9.20
|
1,300
|
|
|
1/15/2024
|
-0.02 / -0.21%
|
9.54
|
9.54
|
9.54
|
9.54
|
9.54
|
9.54
|
100
|
|
|
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
|
|
|