|
Closing price on 12/14/2020
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
10.75 |
| Volume |
18,490 |
| Split-adjusted Price |
10.16 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2020
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.75
|
10.80
|
10.87
|
10.16
|
18,490
|
|
|
12/11/2020
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.50
|
10.34
|
20
|
|
|
12/10/2020
|
+0.40 / +3.60%
|
11.50
|
11.50
|
11.45
|
11.50
|
11.50
|
10.81
|
5,180
|
|
|
12/9/2020
|
+0.20 / +1.83%
|
10.95
|
11.10
|
10.95
|
11.10
|
11.00
|
10.44
|
5,850
|
|
|
12/8/2020
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.25
|
1,620
|
|
|
12/7/2020
|
+0.05 / +0.46%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.00
|
10.34
|
3,270
|
|
|
12/4/2020
|
-0.65 / -5.60%
|
11.90
|
11.90
|
10.95
|
10.95
|
11.75
|
10.30
|
310
|
|
|
12/3/2020
|
+0.75 / +6.91%
|
10.85
|
11.60
|
10.85
|
11.60
|
11.59
|
10.91
|
1,620
|
|
|
12/2/2020
|
-0.65 / -5.65%
|
11.00
|
11.00
|
10.85
|
10.85
|
10.94
|
10.20
|
80
|
|
|
12/1/2020
|
+0.20 / +1.77%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.17
|
10.81
|
60
|
|
|
11/30/2020
|
+0.45 / +4.15%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.50
|
10.63
|
5,550
|
|
|
11/27/2020
|
-0.75 / -6.47%
|
11.60
|
11.60
|
10.85
|
10.85
|
11.34
|
10.20
|
920
|
|
|
11/26/2020
|
+0.40 / +3.57%
|
11.65
|
11.65
|
11.20
|
11.60
|
11.33
|
10.91
|
660
|
|
|
11/25/2020
|
+0.55 / +5.16%
|
10.65
|
11.35
|
10.45
|
11.20
|
11.13
|
10.53
|
10,020
|
|
|
11/24/2020
|
-0.50 / -4.48%
|
11.05
|
11.10
|
10.60
|
10.65
|
10.70
|
10.02
|
1,020
|
|
|
11/23/2020
|
-0.15 / -1.33%
|
11.70
|
11.70
|
11.15
|
11.15
|
11.44
|
10.49
|
1,480
|
|
|
11/20/2020
|
+0.05 / +0.44%
|
11.25
|
11.30
|
11.00
|
11.30
|
11.29
|
10.63
|
490
|
|
|
11/19/2020
|
+0.55 / +5.14%
|
10.75
|
11.35
|
10.20
|
11.25
|
10.87
|
10.58
|
2,260
|
|
|
11/18/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.06
|
0
|
|
|
11/17/2020
|
-0.25 / -2.28%
|
11.00
|
11.50
|
10.60
|
10.70
|
11.03
|
10.06
|
940
|
|
|
11/16/2020
|
-0.50 / -4.37%
|
11.45
|
11.45
|
10.90
|
10.95
|
10.93
|
10.30
|
2,030
|
|
|
11/13/2020
|
+0.65 / +6.02%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
10.77
|
40
|
|
|
11/12/2020
|
-0.55 / -4.85%
|
10.70
|
12.00
|
10.70
|
10.80
|
10.87
|
10.16
|
480
|
|
|
11/11/2020
|
0.00 / 0.00%
|
11.25
|
11.35
|
10.65
|
11.35
|
11.26
|
10.67
|
1,080
|
|
|
11/10/2020
|
-0.05 / -0.44%
|
11.40
|
11.40
|
10.70
|
11.35
|
10.97
|
10.67
|
160
|
|
|
11/9/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.72
|
0
|
|
|
11/6/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.72
|
0
|
|
|
11/5/2020
|
+0.60 / +5.56%
|
10.60
|
11.40
|
10.60
|
11.40
|
11.20
|
10.72
|
40
|
|
|
11/4/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.16
|
100
|
|
|
11/3/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.16
|
600
|
|
|