|
Closing price on 12/4/2023
|
|
| Open |
9.40 |
| High |
9.75 |
| Low |
9.40 |
| Volume |
2,500 |
| Split-adjusted Price |
9.40 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
0.00 / 0.00%
|
9.40
|
9.75
|
9.40
|
9.40
|
9.54
|
9.40
|
2,500
|
|
|
12/1/2023
|
-0.48 / -4.86%
|
9.88
|
9.88
|
9.25
|
9.40
|
9.52
|
9.40
|
600
|
|
|
11/30/2023
|
+0.28 / +2.92%
|
9.40
|
9.88
|
9.40
|
9.88
|
9.60
|
9.88
|
1,400
|
|
|
11/29/2023
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.55
|
9.60
|
9.60
|
9.60
|
1,600
|
|
|
11/28/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.20
|
9.70
|
9.24
|
9.70
|
2,800
|
|
|
11/27/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
500
|
|
|
11/24/2023
|
-0.27 / -2.71%
|
9.97
|
9.97
|
9.70
|
9.70
|
9.81
|
9.70
|
2,200
|
|
|
11/23/2023
|
+0.18 / +1.84%
|
9.80
|
9.97
|
9.79
|
9.97
|
9.82
|
9.97
|
4,400
|
|
|
11/22/2023
|
+0.09 / +0.93%
|
9.70
|
9.89
|
9.60
|
9.79
|
9.74
|
9.79
|
4,200
|
|
|
11/21/2023
|
+0.15 / +1.57%
|
9.42
|
9.95
|
9.42
|
9.70
|
9.73
|
9.70
|
4,600
|
|
|
11/20/2023
|
-0.65 / -6.37%
|
9.79
|
9.79
|
9.49
|
9.55
|
9.64
|
9.55
|
5,400
|
|
|
11/17/2023
|
+0.32 / +3.24%
|
9.88
|
10.40
|
9.51
|
10.20
|
9.76
|
10.20
|
10,900
|
|
|
11/16/2023
|
-0.12 / -1.20%
|
10.00
|
10.00
|
9.31
|
9.88
|
9.55
|
9.88
|
8,400
|
|
|
11/15/2023
|
+0.30 / +3.09%
|
9.30
|
10.20
|
9.30
|
10.00
|
9.73
|
10.00
|
9,900
|
|
|
11/14/2023
|
-0.20 / -2.02%
|
9.84
|
10.00
|
9.65
|
9.70
|
9.72
|
9.70
|
9,200
|
|
|
11/13/2023
|
+0.45 / +4.76%
|
9.45
|
10.10
|
9.45
|
9.90
|
9.81
|
9.90
|
8,600
|
|
|
11/10/2023
|
-0.15 / -1.56%
|
9.54
|
9.54
|
9.45
|
9.45
|
9.50
|
9.45
|
6,400
|
|
|
11/9/2023
|
+0.05 / +0.52%
|
9.59
|
9.67
|
9.55
|
9.60
|
9.57
|
9.60
|
5,500
|
|
|
11/8/2023
|
-0.04 / -0.42%
|
9.20
|
9.55
|
9.01
|
9.55
|
9.39
|
9.55
|
3,700
|
|
|
11/7/2023
|
-0.06 / -0.62%
|
9.50
|
9.59
|
9.50
|
9.59
|
9.53
|
9.59
|
1,300
|
|
|
11/6/2023
|
+0.39 / +4.21%
|
9.26
|
9.69
|
9.25
|
9.65
|
9.37
|
9.65
|
5,600
|
|
|
11/3/2023
|
-0.48 / -4.93%
|
9.26
|
9.26
|
9.24
|
9.26
|
9.25
|
9.26
|
2,700
|
|
|
11/2/2023
|
+0.34 / +3.62%
|
9.39
|
9.84
|
9.01
|
9.74
|
9.65
|
9.74
|
4,700
|
|
|
11/1/2023
|
+0.23 / +2.51%
|
9.17
|
9.70
|
8.90
|
9.40
|
9.27
|
9.40
|
11,300
|
|
|
10/31/2023
|
-0.61 / -6.24%
|
9.76
|
9.77
|
9.14
|
9.17
|
9.40
|
9.17
|
1,900
|
|
|
10/30/2023
|
-0.09 / -0.91%
|
9.87
|
9.87
|
9.78
|
9.78
|
9.82
|
9.78
|
500
|
|
|
10/27/2023
|
+0.15 / +1.54%
|
9.90
|
9.90
|
9.87
|
9.87
|
9.90
|
9.87
|
600
|
|
|
10/26/2023
|
-0.73 / -6.99%
|
9.80
|
9.80
|
9.72
|
9.72
|
9.73
|
9.72
|
7,300
|
|
|
10/25/2023
|
-0.05 / -0.48%
|
10.45
|
10.50
|
9.80
|
10.45
|
10.42
|
10.45
|
10,300
|
|
|
10/24/2023
|
+0.60 / +6.06%
|
10.10
|
10.50
|
9.25
|
10.50
|
9.40
|
10.50
|
14,400
|
|
|