|
Closing price on 12/15/2021
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.35 |
| Volume |
11,500 |
| Split-adjusted Price |
11.66 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2021
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.35
|
12.40
|
12.43
|
11.66
|
11,500
|
|
|
12/14/2021
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.25
|
12.50
|
12.41
|
11.76
|
11,200
|
|
|
12/13/2021
|
-0.05 / -0.40%
|
12.65
|
12.70
|
12.55
|
12.60
|
12.60
|
11.85
|
24,100
|
|
|
12/10/2021
|
+0.05 / +0.40%
|
12.60
|
12.90
|
12.60
|
12.65
|
12.66
|
11.90
|
18,800
|
|
|
12/9/2021
|
+0.20 / +1.61%
|
12.40
|
12.80
|
12.40
|
12.60
|
12.61
|
11.85
|
13,800
|
|
|
12/8/2021
|
+0.20 / +1.64%
|
12.30
|
12.80
|
12.30
|
12.40
|
12.46
|
11.66
|
26,800
|
|
|
12/7/2021
|
-0.20 / -1.61%
|
12.40
|
12.80
|
12.00
|
12.20
|
12.35
|
11.47
|
57,900
|
|
|
12/6/2021
|
0.00 / 0.00%
|
12.40
|
13.00
|
12.40
|
12.40
|
12.68
|
11.66
|
19,000
|
|
|
12/3/2021
|
-0.40 / -3.13%
|
12.60
|
12.80
|
12.30
|
12.40
|
12.44
|
11.66
|
24,600
|
|
|
12/2/2021
|
+0.15 / +1.19%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.99
|
12.04
|
11,200
|
|
|
12/1/2021
|
-0.35 / -2.69%
|
12.40
|
12.90
|
12.40
|
12.65
|
12.79
|
11.90
|
13,600
|
|
|
11/30/2021
|
-0.45 / -3.35%
|
13.20
|
13.40
|
12.75
|
13.00
|
13.35
|
12.23
|
15,600
|
|
|
11/29/2021
|
-0.05 / -0.37%
|
13.50
|
13.50
|
12.65
|
13.45
|
12.89
|
12.65
|
12,900
|
|
|
11/26/2021
|
+0.70 / +5.47%
|
12.80
|
13.60
|
12.80
|
13.50
|
13.28
|
12.70
|
52,100
|
|
|
11/25/2021
|
-0.30 / -2.29%
|
13.20
|
13.20
|
12.60
|
12.80
|
12.91
|
12.04
|
14,100
|
|
|
11/24/2021
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.80
|
13.10
|
12.96
|
12.32
|
32,400
|
|
|
11/23/2021
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.60
|
13.00
|
12.82
|
12.23
|
17,900
|
|
|
11/22/2021
|
-0.70 / -5.19%
|
12.60
|
13.50
|
12.60
|
12.80
|
12.85
|
12.04
|
17,500
|
|
|
11/19/2021
|
-0.50 / -3.57%
|
13.90
|
14.00
|
13.50
|
13.50
|
13.92
|
12.70
|
74,900
|
|
|
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
|
|
|