|
Closing price on 1/6/2025
|
|
| Open |
7.05 |
| High |
7.29 |
| Low |
7.00 |
| Volume |
63,300 |
| Split-adjusted Price |
7.05 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2025
|
0.00 / 0.00%
|
7.05
|
7.29
|
7.00
|
7.05
|
7.05
|
7.05
|
63,300
|
|
|
1/3/2025
|
+0.14 / +2.03%
|
6.91
|
7.29
|
6.91
|
7.05
|
7.03
|
7.05
|
4,700
|
|
|
1/2/2025
|
-0.39 / -5.34%
|
7.05
|
7.05
|
6.91
|
6.91
|
7.01
|
6.91
|
2,000
|
|
|
12/31/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.30
|
7.22
|
7.30
|
8,700
|
|
|
12/30/2024
|
-0.02 / -0.27%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.14
|
7.30
|
5,000
|
|
|
12/27/2024
|
+0.07 / +0.97%
|
7.32
|
7.32
|
7.00
|
7.32
|
7.18
|
7.32
|
18,500
|
|
|
12/26/2024
|
+0.13 / +1.83%
|
7.10
|
7.30
|
7.10
|
7.25
|
7.18
|
7.25
|
3,900
|
|
|
12/25/2024
|
+0.02 / +0.28%
|
7.10
|
7.30
|
7.10
|
7.12
|
7.11
|
7.12
|
2,200
|
|
|
12/24/2024
|
-0.12 / -1.66%
|
7.21
|
7.22
|
7.00
|
7.10
|
7.11
|
7.10
|
13,800
|
|
|
12/23/2024
|
+0.19 / +2.70%
|
6.90
|
7.22
|
6.90
|
7.22
|
6.98
|
7.22
|
11,400
|
|
|
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
|
|
|