|
Closing price on 10/5/2021
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
2,400 |
| Split-adjusted Price |
10.34 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2021
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.83
|
10.34
|
2,400
|
|
|
10/4/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
10.53
|
2,500
|
|
|
10/1/2021
|
-0.05 / -0.44%
|
11.25
|
11.25
|
11.20
|
11.20
|
11.24
|
10.53
|
1,900
|
|
|
9/30/2021
|
+0.30 / +2.74%
|
11.20
|
11.40
|
10.95
|
11.25
|
11.11
|
10.58
|
2,700
|
|
|
9/29/2021
|
+0.15 / +1.39%
|
10.85
|
11.00
|
10.85
|
10.95
|
10.89
|
10.30
|
5,600
|
|
|
9/28/2021
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
10.16
|
900
|
|
|
9/27/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.16
|
800
|
|
|
9/24/2021
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.90
|
10.16
|
7,700
|
|
|
9/23/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.88
|
10.25
|
3,400
|
|
|
9/22/2021
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.94
|
10.25
|
13,900
|
|
|
9/21/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.78
|
10.16
|
2,400
|
|
|
9/20/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.16
|
6,200
|
|
|
9/17/2021
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.69
|
10.16
|
2,900
|
|
|
9/16/2021
|
+0.25 / +2.33%
|
10.75
|
11.20
|
10.60
|
11.00
|
10.78
|
10.34
|
5,500
|
|
|
9/15/2021
|
-0.05 / -0.46%
|
10.70
|
10.90
|
10.45
|
10.75
|
10.62
|
10.11
|
6,500
|
|
|
9/14/2021
|
+0.10 / +0.93%
|
10.60
|
10.90
|
10.50
|
10.80
|
10.90
|
10.16
|
4,200
|
|
|
9/13/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.60
|
10.06
|
1,800
|
|
|
9/10/2021
|
-0.10 / -0.93%
|
10.65
|
10.80
|
10.45
|
10.70
|
10.45
|
10.06
|
4,500
|
|
|
9/9/2021
|
+0.15 / +1.41%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
10.16
|
1,200
|
|
|
9/8/2021
|
+0.10 / +0.95%
|
10.60
|
10.85
|
10.60
|
10.65
|
10.63
|
10.02
|
1,600
|
|
|
9/7/2021
|
-0.25 / -2.31%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
9.92
|
400
|
|
|
9/6/2021
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.40
|
10.80
|
10.81
|
10.16
|
16,000
|
|
|
9/1/2021
|
-0.15 / -1.38%
|
10.85
|
10.85
|
10.70
|
10.70
|
10.85
|
10.06
|
800
|
|
|
8/31/2021
|
+0.05 / +0.46%
|
10.80
|
10.85
|
10.60
|
10.85
|
10.76
|
10.20
|
6,600
|
|
|
8/30/2021
|
+0.30 / +2.86%
|
10.50
|
10.85
|
10.50
|
10.80
|
10.77
|
10.16
|
6,500
|
|
|
8/27/2021
|
-0.45 / -4.11%
|
10.95
|
10.95
|
10.50
|
10.50
|
10.50
|
9.87
|
700
|
|
|
8/26/2021
|
+0.50 / +4.78%
|
10.50
|
11.00
|
10.40
|
10.95
|
10.56
|
10.30
|
15,500
|
|
|
8/25/2021
|
-0.45 / -4.13%
|
10.90
|
10.90
|
10.45
|
10.45
|
10.90
|
9.83
|
1,100
|
|
|
8/24/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.40
|
10.90
|
10.90
|
10.25
|
5,300
|
|
|
8/23/2021
|
+0.30 / +2.83%
|
10.60
|
11.20
|
10.60
|
10.90
|
11.00
|
10.25
|
14,000
|
|
|