|
Closing price on 10/27/2022
|
|
| Open |
10.50 |
| High |
11.40 |
| Low |
10.20 |
| Volume |
9,900 |
| Split-adjusted Price |
10.34 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
+0.05 / +0.46%
|
10.50
|
11.40
|
10.20
|
11.00
|
10.87
|
10.34
|
9,900
|
|
|
10/26/2022
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.45
|
10.95
|
10.93
|
10.30
|
4,100
|
|
|
10/25/2022
|
-0.10 / -0.90%
|
10.60
|
11.15
|
10.35
|
11.00
|
10.75
|
10.34
|
2,600
|
|
|
10/24/2022
|
-0.25 / -2.20%
|
11.30
|
11.30
|
10.65
|
11.10
|
10.95
|
10.44
|
4,600
|
|
|
10/21/2022
|
0.00 / 0.00%
|
11.35
|
11.90
|
10.95
|
11.35
|
11.09
|
10.67
|
19,200
|
|
|
10/20/2022
|
-0.45 / -3.81%
|
11.05
|
12.00
|
11.00
|
11.35
|
11.20
|
10.67
|
11,700
|
|
|
10/19/2022
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.59
|
11.10
|
6,800
|
|
|
10/18/2022
|
0.00 / 0.00%
|
11.75
|
12.10
|
11.70
|
11.85
|
11.75
|
11.14
|
10,500
|
|
|
10/17/2022
|
-0.10 / -0.84%
|
11.35
|
11.85
|
11.35
|
11.85
|
11.47
|
11.14
|
1,200
|
|
|
10/14/2022
|
-0.20 / -1.65%
|
12.05
|
12.05
|
11.85
|
11.95
|
11.86
|
11.24
|
2,500
|
|
|
10/13/2022
|
+0.30 / +2.53%
|
12.40
|
12.40
|
11.80
|
12.15
|
12.08
|
11.43
|
1,500
|
|
|
10/12/2022
|
+0.40 / +3.49%
|
11.45
|
11.95
|
11.45
|
11.85
|
11.60
|
11.14
|
6,500
|
|
|
10/11/2022
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.15
|
11.45
|
11.43
|
10.77
|
1,700
|
|
|
10/10/2022
|
+0.40 / +3.64%
|
11.00
|
11.70
|
11.00
|
11.40
|
11.27
|
10.72
|
5,900
|
|
|
10/7/2022
|
+0.25 / +2.33%
|
10.75
|
11.25
|
10.75
|
11.00
|
10.89
|
10.34
|
10,100
|
|
|
10/6/2022
|
-0.80 / -6.93%
|
11.55
|
12.00
|
10.75
|
10.75
|
10.89
|
10.11
|
26,000
|
|
|
10/5/2022
|
-0.05 / -0.43%
|
11.45
|
11.70
|
11.45
|
11.55
|
11.51
|
10.86
|
6,300
|
|
|
10/4/2022
|
-0.05 / -0.43%
|
11.50
|
11.85
|
11.45
|
11.60
|
11.61
|
10.91
|
19,500
|
|
|
10/3/2022
|
0.00 / 0.00%
|
12.05
|
12.05
|
11.30
|
11.65
|
11.32
|
10.96
|
27,100
|
|
|
9/30/2022
|
-0.20 / -1.69%
|
11.40
|
11.65
|
11.10
|
11.65
|
11.29
|
10.96
|
4,400
|
|
|
9/29/2022
|
-0.05 / -0.42%
|
11.90
|
12.05
|
11.85
|
11.85
|
11.91
|
11.14
|
600
|
|
|
9/28/2022
|
+0.15 / +1.28%
|
11.60
|
11.95
|
11.60
|
11.90
|
11.84
|
11.19
|
2,600
|
|
|
9/27/2022
|
-0.25 / -2.08%
|
12.10
|
12.30
|
11.55
|
11.75
|
11.78
|
11.05
|
4,700
|
|
|
9/26/2022
|
-0.10 / -0.83%
|
12.30
|
12.30
|
11.85
|
12.00
|
11.95
|
11.29
|
10,900
|
|
|
9/23/2022
|
-0.05 / -0.41%
|
12.10
|
12.10
|
11.90
|
12.10
|
11.98
|
11.38
|
3,300
|
|
|
9/22/2022
|
+0.05 / +0.41%
|
12.05
|
12.15
|
11.85
|
12.15
|
11.99
|
11.43
|
14,300
|
|
|
9/21/2022
|
-0.30 / -2.42%
|
12.35
|
12.35
|
11.90
|
12.10
|
12.18
|
11.38
|
2,200
|
|
|
9/20/2022
|
+0.30 / +2.48%
|
12.00
|
12.60
|
11.55
|
12.40
|
12.13
|
11.66
|
8,000
|
|
|
9/19/2022
|
-0.15 / -1.22%
|
12.25
|
12.30
|
11.50
|
12.10
|
11.89
|
11.38
|
23,000
|
|
|
9/16/2022
|
+0.15 / +1.24%
|
12.00
|
12.45
|
12.00
|
12.25
|
12.07
|
11.52
|
12,300
|
|
|