|
Closing price on 11/5/2021
|
|
| Open |
11.00 |
| High |
11.75 |
| Low |
11.00 |
| Volume |
79,900 |
| Split-adjusted Price |
11.05 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/7/2021
|
+0.65 / +6.16%
|
10.75
|
11.20
|
10.75
|
11.20
|
11.11
|
10.53
|
2,700
|
|
|
10/6/2021
|
-0.45 / -4.09%
|
11.10
|
11.30
|
10.55
|
10.55
|
10.74
|
9.92
|
6,600
|
|
|
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
|
|
|