|
Closing price on 1/5/2021
|
|
| Open |
11.30 |
| High |
11.70 |
| Low |
11.30 |
| Volume |
5,000 |
| Split-adjusted Price |
11.00 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
-0.10 / -0.85%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.70
|
11.00
|
5,000
|
|
|
1/4/2021
|
+0.60 / +5.36%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.40
|
11.10
|
1,500
|
|
|
12/31/2020
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.25
|
10.53
|
1,680
|
|
|
12/30/2020
|
-0.15 / -1.29%
|
11.60
|
11.60
|
11.10
|
11.50
|
11.25
|
10.81
|
60
|
|
|
12/29/2020
|
+0.60 / +5.43%
|
11.70
|
11.70
|
11.00
|
11.65
|
11.32
|
10.96
|
1,440
|
|
|
12/28/2020
|
0.00 / 0.00%
|
11.05
|
11.05
|
11.00
|
11.05
|
11.03
|
10.39
|
6,240
|
|
|
12/25/2020
|
0.00 / 0.00%
|
11.05
|
11.05
|
11.00
|
11.05
|
11.00
|
10.39
|
4,440
|
|
|
12/24/2020
|
0.00 / 0.00%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
10.39
|
2,040
|
|
|
12/23/2020
|
+0.05 / +0.45%
|
11.20
|
11.20
|
11.05
|
11.05
|
11.15
|
10.39
|
200
|
|
|
12/22/2020
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.00
|
10.34
|
1,050
|
|
|
12/21/2020
|
-0.20 / -1.79%
|
11.45
|
11.45
|
11.00
|
11.00
|
11.16
|
10.34
|
3,080
|
|
|
12/18/2020
|
+0.10 / +0.90%
|
11.45
|
11.45
|
11.10
|
11.20
|
11.26
|
10.53
|
2,600
|
|
|
12/17/2020
|
-0.35 / -3.06%
|
11.00
|
11.45
|
11.00
|
11.10
|
11.32
|
10.44
|
5,110
|
|
|
12/16/2020
|
+0.60 / +5.53%
|
10.85
|
11.50
|
10.85
|
11.45
|
11.05
|
10.77
|
4,220
|
|
|
12/15/2020
|
+0.05 / +0.46%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
10.20
|
70
|
|
|
12/14/2020
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.75
|
10.80
|
10.87
|
10.16
|
18,490
|
|
|
12/11/2020
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.50
|
10.34
|
20
|
|
|
12/10/2020
|
+0.40 / +3.60%
|
11.50
|
11.50
|
11.45
|
11.50
|
11.50
|
10.81
|
5,180
|
|
|
12/9/2020
|
+0.20 / +1.83%
|
10.95
|
11.10
|
10.95
|
11.10
|
11.00
|
10.44
|
5,850
|
|
|
12/8/2020
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.25
|
1,620
|
|
|
12/7/2020
|
+0.05 / +0.46%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.00
|
10.34
|
3,270
|
|
|
12/4/2020
|
-0.65 / -5.60%
|
11.90
|
11.90
|
10.95
|
10.95
|
11.75
|
10.30
|
310
|
|
|
12/3/2020
|
+0.75 / +6.91%
|
10.85
|
11.60
|
10.85
|
11.60
|
11.59
|
10.91
|
1,620
|
|
|
12/2/2020
|
-0.65 / -5.65%
|
11.00
|
11.00
|
10.85
|
10.85
|
10.94
|
10.20
|
80
|
|
|
12/1/2020
|
+0.20 / +1.77%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.17
|
10.81
|
60
|
|
|
11/30/2020
|
+0.45 / +4.15%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.50
|
10.63
|
5,550
|
|
|
11/27/2020
|
-0.75 / -6.47%
|
11.60
|
11.60
|
10.85
|
10.85
|
11.34
|
10.20
|
920
|
|
|
11/26/2020
|
+0.40 / +3.57%
|
11.65
|
11.65
|
11.20
|
11.60
|
11.33
|
10.91
|
660
|
|
|
11/25/2020
|
+0.55 / +5.16%
|
10.65
|
11.35
|
10.45
|
11.20
|
11.13
|
10.53
|
10,020
|
|
|
11/24/2020
|
-0.50 / -4.48%
|
11.05
|
11.10
|
10.60
|
10.65
|
10.70
|
10.02
|
1,020
|
|
|