|
Closing price on 10/23/2023
|
|
| Open |
10.40 |
| High |
10.65 |
| Low |
9.83 |
| Volume |
14,000 |
| Split-adjusted Price |
9.90 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2023
|
-0.65 / -6.16%
|
10.40
|
10.65
|
9.83
|
9.90
|
10.07
|
9.90
|
14,000
|
|
|
10/20/2023
|
-0.35 / -3.21%
|
10.30
|
10.80
|
10.15
|
10.55
|
10.19
|
10.55
|
42,900
|
|
|
10/19/2023
|
+0.40 / +3.81%
|
10.50
|
11.00
|
10.20
|
10.90
|
10.73
|
10.90
|
18,900
|
|
|
10/18/2023
|
+0.15 / +1.45%
|
10.20
|
11.00
|
10.20
|
10.50
|
10.63
|
10.50
|
21,800
|
|
|
10/17/2023
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.35
|
10.32
|
10.35
|
1,100
|
|
|
10/16/2023
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.35
|
10.35
|
10.36
|
10.35
|
700
|
|
|
10/13/2023
|
-0.15 / -1.43%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
1,300
|
|
|
10/12/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.41
|
10.50
|
5,700
|
|
|
10/11/2023
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.51
|
10.50
|
2,500
|
|
|
10/10/2023
|
+0.25 / +2.42%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.46
|
10.60
|
900
|
|
|
10/9/2023
|
+0.15 / +1.47%
|
10.55
|
10.60
|
10.35
|
10.35
|
10.52
|
10.35
|
1,500
|
|
|
10/6/2023
|
-0.40 / -3.77%
|
10.15
|
10.60
|
10.15
|
10.20
|
10.20
|
10.20
|
12,000
|
|
|
10/5/2023
|
+0.10 / +0.95%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.58
|
10.60
|
4,000
|
|
|
10/4/2023
|
0.00 / 0.00%
|
10.10
|
11.20
|
10.10
|
10.50
|
10.59
|
10.50
|
3,400
|
|
|
10/3/2023
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.45
|
10.50
|
10.49
|
10.50
|
900
|
|
|
10/2/2023
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
10.60
|
5,000
|
|
|
9/29/2023
|
-0.35 / -3.23%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.53
|
10.50
|
3,200
|
|
|
9/28/2023
|
+0.60 / +5.85%
|
10.15
|
10.85
|
10.15
|
10.85
|
10.50
|
10.85
|
1,500
|
|
|
9/27/2023
|
+0.05 / +0.49%
|
10.20
|
10.90
|
10.20
|
10.25
|
10.42
|
10.25
|
18,500
|
|
|
9/26/2023
|
-0.35 / -3.32%
|
10.20
|
10.90
|
10.20
|
10.20
|
10.43
|
10.20
|
6,600
|
|
|
9/25/2023
|
-0.05 / -0.47%
|
11.10
|
11.10
|
10.55
|
10.55
|
11.00
|
10.55
|
16,900
|
|
|
9/22/2023
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.55
|
10.60
|
10.61
|
10.60
|
18,700
|
|
|
9/21/2023
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.83
|
10.90
|
4,600
|
|
|
9/20/2023
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.75
|
10.80
|
8,500
|
|
|
9/19/2023
|
+0.05 / +0.47%
|
10.55
|
10.70
|
10.55
|
10.70
|
10.65
|
10.70
|
9,600
|
|
|
9/18/2023
|
+0.05 / +0.47%
|
10.60
|
10.75
|
10.60
|
10.65
|
10.60
|
10.65
|
4,100
|
|
|
9/15/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.67
|
10.60
|
8,900
|
|
|
9/14/2023
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.66
|
10.60
|
15,200
|
|
|
9/13/2023
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.84
|
10.70
|
10,500
|
|
|
9/12/2023
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.65
|
10.70
|
10.71
|
10.70
|
8,000
|
|
|