|
Closing price on 10/16/2024
|
|
| Open |
7.00 |
| High |
7.18 |
| Low |
6.80 |
| Volume |
9,800 |
| Split-adjusted Price |
7.05 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2024
|
+0.05 / +0.71%
|
7.00
|
7.18
|
6.80
|
7.05
|
7.00
|
7.05
|
9,800
|
|
|
10/15/2024
|
-0.20 / -2.78%
|
7.00
|
7.12
|
7.00
|
7.00
|
7.00
|
7.00
|
10,200
|
|
|
10/14/2024
|
-0.05 / -0.69%
|
7.25
|
7.25
|
7.00
|
7.20
|
7.10
|
7.20
|
19,000
|
|
|
10/11/2024
|
-0.18 / -2.42%
|
7.43
|
7.43
|
6.91
|
7.25
|
6.97
|
7.25
|
19,700
|
|
|
10/10/2024
|
-0.02 / -0.27%
|
7.45
|
7.45
|
7.07
|
7.43
|
7.29
|
7.43
|
6,100
|
|
|
10/9/2024
|
+0.24 / +3.33%
|
7.45
|
7.45
|
7.45
|
7.45
|
7.45
|
7.45
|
300
|
|
|
10/8/2024
|
-0.14 / -1.90%
|
7.35
|
7.37
|
7.21
|
7.21
|
7.27
|
7.21
|
1,800
|
|
|
10/7/2024
|
0.00 / 0.00%
|
7.35
|
7.55
|
7.35
|
7.35
|
7.36
|
7.35
|
47,000
|
|
|
10/4/2024
|
-0.38 / -4.92%
|
7.25
|
7.70
|
7.25
|
7.35
|
7.28
|
7.35
|
2,500
|
|
|
10/3/2024
|
-0.02 / -0.26%
|
7.74
|
7.74
|
7.30
|
7.73
|
7.55
|
7.73
|
3,900
|
|
|
10/2/2024
|
-0.01 / -0.13%
|
7.76
|
7.76
|
7.35
|
7.75
|
7.39
|
7.75
|
4,800
|
|
|
10/1/2024
|
-0.02 / -0.26%
|
7.77
|
7.77
|
7.43
|
7.76
|
7.75
|
7.76
|
4,600
|
|
|
9/30/2024
|
0.00 / 0.00%
|
7.41
|
7.78
|
7.41
|
7.78
|
7.70
|
7.78
|
3,200
|
|
|
9/27/2024
|
-0.02 / -0.26%
|
7.80
|
7.80
|
7.60
|
7.78
|
7.66
|
7.78
|
2,400
|
|
|
9/26/2024
|
-0.04 / -0.51%
|
7.80
|
7.80
|
7.61
|
7.80
|
7.80
|
7.80
|
11,200
|
|
|
9/25/2024
|
-0.04 / -0.51%
|
7.87
|
7.88
|
7.45
|
7.84
|
7.65
|
7.84
|
1,400
|
|
|
9/24/2024
|
+0.28 / +3.68%
|
7.45
|
7.88
|
7.09
|
7.88
|
7.45
|
7.88
|
11,500
|
|
|
9/23/2024
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
0
|
|
|
9/20/2024
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.54
|
7.60
|
7.58
|
7.60
|
300
|
|
|
9/19/2024
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.41
|
7.60
|
4,000
|
|
|
9/18/2024
|
-0.15 / -2.01%
|
7.95
|
7.95
|
7.01
|
7.30
|
7.53
|
7.30
|
3,300
|
|
|
9/17/2024
|
0.00 / 0.00%
|
7.40
|
7.45
|
7.40
|
7.45
|
7.44
|
7.45
|
3,100
|
|
|
9/16/2024
|
+0.05 / +0.68%
|
7.40
|
7.49
|
6.96
|
7.45
|
7.32
|
7.45
|
900
|
|
|
9/13/2024
|
+0.12 / +1.65%
|
7.27
|
7.50
|
7.27
|
7.40
|
7.38
|
7.40
|
4,600
|
|
|
9/12/2024
|
0.00 / 0.00%
|
7.28
|
7.28
|
6.91
|
7.28
|
7.13
|
7.28
|
500
|
|
|
9/11/2024
|
+0.28 / +4.00%
|
7.19
|
7.35
|
7.05
|
7.28
|
7.30
|
7.28
|
9,900
|
|
|
9/10/2024
|
+0.20 / +2.94%
|
6.81
|
7.00
|
6.81
|
7.00
|
6.86
|
7.00
|
400
|
|
|
9/9/2024
|
-0.30 / -4.23%
|
6.80
|
7.00
|
6.62
|
6.80
|
6.76
|
6.80
|
7,300
|
|
|
9/6/2024
|
-0.25 / -3.40%
|
7.35
|
7.35
|
7.10
|
7.10
|
7.23
|
7.10
|
1,200
|
|
|
9/5/2024
|
+0.24 / +3.38%
|
7.11
|
7.39
|
7.11
|
7.35
|
7.18
|
7.35
|
2,800
|
|
|