|
Closing price on 11/18/2021
|
|
| Open |
13.45 |
| High |
14.10 |
| Low |
12.60 |
| Volume |
85,100 |
| Split-adjusted Price |
13.17 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2021
|
+0.55 / +4.09%
|
13.45
|
14.10
|
12.60
|
14.00
|
13.79
|
13.17
|
85,100
|
|
|
11/17/2021
|
-0.05 / -0.37%
|
13.40
|
13.50
|
13.00
|
13.45
|
13.36
|
12.65
|
27,000
|
|
|
11/16/2021
|
-0.35 / -2.53%
|
13.85
|
13.85
|
13.35
|
13.50
|
13.55
|
12.70
|
62,200
|
|
|
11/15/2021
|
-0.10 / -0.72%
|
13.95
|
13.95
|
13.20
|
13.85
|
13.73
|
13.02
|
49,800
|
|
|
11/12/2021
|
-0.85 / -5.74%
|
14.00
|
14.50
|
13.85
|
13.95
|
14.01
|
13.12
|
80,900
|
|
|
11/11/2021
|
+0.50 / +3.50%
|
14.90
|
15.00
|
14.30
|
14.80
|
14.73
|
13.92
|
61,900
|
|
|
11/10/2021
|
+0.90 / +6.72%
|
14.20
|
14.30
|
13.40
|
14.30
|
14.05
|
13.45
|
108,900
|
|
|
11/9/2021
|
+0.85 / +6.77%
|
13.00
|
13.40
|
12.90
|
13.40
|
13.28
|
12.60
|
49,000
|
|
|
11/8/2021
|
+0.80 / +6.81%
|
12.55
|
12.55
|
11.80
|
12.55
|
12.34
|
11.80
|
94,400
|
|
|
11/5/2021
|
+0.75 / +6.82%
|
11.00
|
11.75
|
11.00
|
11.75
|
11.74
|
11.05
|
79,900
|
|
|
11/4/2021
|
-0.20 / -1.79%
|
11.20
|
11.85
|
11.00
|
11.00
|
11.38
|
10.34
|
19,000
|
|
|
11/3/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.17
|
10.53
|
15,400
|
|
|
11/2/2021
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.10
|
10.53
|
8,200
|
|
|
11/1/2021
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.80
|
11.00
|
10.89
|
10.34
|
10,500
|
|
|
10/29/2021
|
+0.10 / +0.93%
|
10.80
|
10.95
|
10.80
|
10.90
|
10.87
|
10.25
|
16,100
|
|
|
10/28/2021
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
11.00
|
10.16
|
3,900
|
|
|
10/27/2021
|
-0.05 / -0.45%
|
11.05
|
11.10
|
11.00
|
11.00
|
11.03
|
10.34
|
12,200
|
|
|
10/26/2021
|
-0.15 / -1.34%
|
11.20
|
11.20
|
10.65
|
11.05
|
10.65
|
10.39
|
19,900
|
|
|
10/25/2021
|
+0.40 / +3.70%
|
10.75
|
11.20
|
10.75
|
11.20
|
11.04
|
10.53
|
1,400
|
|
|
10/22/2021
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.97
|
10.16
|
3,100
|
|
|
10/21/2021
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.91
|
10.34
|
4,400
|
|
|
10/20/2021
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.85
|
10.16
|
13,000
|
|
|
10/19/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.91
|
10.16
|
1,100
|
|
|
10/18/2021
|
+0.05 / +0.47%
|
10.95
|
10.95
|
10.80
|
10.80
|
10.80
|
10.16
|
1,600
|
|
|
10/15/2021
|
-0.20 / -1.83%
|
10.95
|
11.00
|
10.70
|
10.75
|
10.70
|
10.11
|
3,000
|
|
|
10/14/2021
|
-0.05 / -0.45%
|
11.00
|
11.20
|
10.60
|
10.95
|
11.02
|
10.30
|
4,900
|
|
|
10/13/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
10.34
|
2,600
|
|
|
10/12/2021
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.81
|
10.34
|
3,700
|
|
|
10/11/2021
|
-0.35 / -3.17%
|
11.05
|
11.05
|
10.55
|
10.70
|
10.87
|
10.06
|
2,300
|
|
|
10/8/2021
|
-0.15 / -1.34%
|
10.75
|
11.20
|
10.75
|
11.05
|
10.87
|
10.39
|
1,000
|
|
|