|
Closing price on 11/14/2023
|
|
| Open |
9.84 |
| High |
10.00 |
| Low |
9.65 |
| Volume |
9,200 |
| Split-adjusted Price |
9.70 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2023
|
-0.20 / -2.02%
|
9.84
|
10.00
|
9.65
|
9.70
|
9.72
|
9.70
|
9,200
|
|
|
11/13/2023
|
+0.45 / +4.76%
|
9.45
|
10.10
|
9.45
|
9.90
|
9.81
|
9.90
|
8,600
|
|
|
11/10/2023
|
-0.15 / -1.56%
|
9.54
|
9.54
|
9.45
|
9.45
|
9.50
|
9.45
|
6,400
|
|
|
11/9/2023
|
+0.05 / +0.52%
|
9.59
|
9.67
|
9.55
|
9.60
|
9.57
|
9.60
|
5,500
|
|
|
11/8/2023
|
-0.04 / -0.42%
|
9.20
|
9.55
|
9.01
|
9.55
|
9.39
|
9.55
|
3,700
|
|
|
11/7/2023
|
-0.06 / -0.62%
|
9.50
|
9.59
|
9.50
|
9.59
|
9.53
|
9.59
|
1,300
|
|
|
11/6/2023
|
+0.39 / +4.21%
|
9.26
|
9.69
|
9.25
|
9.65
|
9.37
|
9.65
|
5,600
|
|
|
11/3/2023
|
-0.48 / -4.93%
|
9.26
|
9.26
|
9.24
|
9.26
|
9.25
|
9.26
|
2,700
|
|
|
11/2/2023
|
+0.34 / +3.62%
|
9.39
|
9.84
|
9.01
|
9.74
|
9.65
|
9.74
|
4,700
|
|
|
11/1/2023
|
+0.23 / +2.51%
|
9.17
|
9.70
|
8.90
|
9.40
|
9.27
|
9.40
|
11,300
|
|
|
10/31/2023
|
-0.61 / -6.24%
|
9.76
|
9.77
|
9.14
|
9.17
|
9.40
|
9.17
|
1,900
|
|
|
10/30/2023
|
-0.09 / -0.91%
|
9.87
|
9.87
|
9.78
|
9.78
|
9.82
|
9.78
|
500
|
|
|
10/27/2023
|
+0.15 / +1.54%
|
9.90
|
9.90
|
9.87
|
9.87
|
9.90
|
9.87
|
600
|
|
|
10/26/2023
|
-0.73 / -6.99%
|
9.80
|
9.80
|
9.72
|
9.72
|
9.73
|
9.72
|
7,300
|
|
|
10/25/2023
|
-0.05 / -0.48%
|
10.45
|
10.50
|
9.80
|
10.45
|
10.42
|
10.45
|
10,300
|
|
|
10/24/2023
|
+0.60 / +6.06%
|
10.10
|
10.50
|
9.25
|
10.50
|
9.40
|
10.50
|
14,400
|
|
|
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
|
|
|