|
|
Closing price on 11/29/2022
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
10.95 |
| Volume |
3,600 |
| Split-adjusted Price |
10.39 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.95
|
11.05
|
11.09
|
10.39
|
3,600
|
|
|
11/28/2022
|
+0.25 / +2.31%
|
10.80
|
11.05
|
10.25
|
11.05
|
10.88
|
10.39
|
14,500
|
|
|
11/25/2022
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.60
|
10.80
|
10.86
|
10.16
|
1,100
|
|
|
11/24/2022
|
-0.40 / -3.60%
|
11.15
|
11.15
|
10.70
|
10.70
|
10.86
|
10.06
|
1,400
|
|
|
11/23/2022
|
+0.45 / +4.23%
|
10.75
|
11.10
|
10.75
|
11.10
|
10.98
|
10.44
|
1,400
|
|
|
11/22/2022
|
+0.15 / +1.43%
|
10.50
|
11.20
|
10.45
|
10.65
|
10.61
|
10.02
|
4,300
|
|
|
11/21/2022
|
+0.05 / +0.48%
|
10.60
|
11.05
|
9.97
|
10.50
|
10.79
|
9.87
|
6,800
|
|
|
11/18/2022
|
+0.55 / +5.56%
|
9.90
|
10.45
|
9.90
|
10.45
|
10.28
|
9.83
|
8,500
|
|
|
11/17/2022
|
+0.02 / +0.20%
|
10.45
|
10.55
|
9.19
|
9.90
|
9.86
|
9.31
|
27,800
|
|
|
11/16/2022
|
+0.59 / +6.35%
|
9.30
|
9.90
|
8.64
|
9.88
|
9.23
|
9.29
|
21,100
|
|
|
11/15/2022
|
-0.29 / -3.03%
|
9.53
|
9.53
|
8.91
|
9.29
|
9.25
|
8.74
|
10,500
|
|
|
11/14/2022
|
-0.72 / -6.99%
|
9.63
|
9.63
|
9.58
|
9.58
|
9.58
|
9.01
|
1,700
|
|
|
11/11/2022
|
+0.46 / +4.67%
|
10.35
|
10.45
|
10.30
|
10.30
|
10.39
|
9.69
|
1,200
|
|
|
11/10/2022
|
0.00 / 0.00%
|
9.79
|
10.50
|
9.16
|
9.84
|
9.84
|
9.25
|
9,200
|
|
|
11/9/2022
|
0.00 / 0.00%
|
9.88
|
9.88
|
9.16
|
9.84
|
9.75
|
9.25
|
700
|
|
|
11/8/2022
|
-0.21 / -2.09%
|
9.60
|
9.94
|
9.35
|
9.84
|
9.40
|
9.25
|
2,800
|
|
|
11/7/2022
|
-0.75 / -6.94%
|
10.50
|
10.50
|
10.05
|
10.05
|
10.18
|
9.45
|
3,700
|
|
|
11/4/2022
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.30
|
10.80
|
10.55
|
10.16
|
2,200
|
|
|
11/3/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.34
|
100
|
|
|
11/2/2022
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.34
|
200
|
|
|
11/1/2022
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.90
|
10.90
|
10.90
|
10.25
|
5,100
|
|
|
10/31/2022
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.86
|
10.25
|
1,100
|
|
|
10/28/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.60
|
11.00
|
11.02
|
10.34
|
5,500
|
|
|
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
|
|
|
|
|
|