|
Closing price on 2/1/2023
|
|
| Open |
11.55 |
| High |
11.55 |
| Low |
11.35 |
| Volume |
4,500 |
| Split-adjusted Price |
10.67 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.35
|
11.35
|
11.36
|
10.67
|
4,500
|
|
|
1/31/2023
|
+0.15 / +1.34%
|
11.20
|
11.45
|
11.20
|
11.35
|
11.25
|
10.67
|
15,500
|
|
|
1/30/2023
|
-0.25 / -2.18%
|
11.45
|
11.50
|
11.15
|
11.20
|
11.33
|
10.53
|
16,000
|
|
|
1/27/2023
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.30
|
11.45
|
11.37
|
10.77
|
1,300
|
|
|
1/19/2023
|
+0.05 / +0.44%
|
11.55
|
11.55
|
11.45
|
11.45
|
11.46
|
10.77
|
2,000
|
|
|
1/18/2023
|
-0.30 / -2.56%
|
11.60
|
11.95
|
11.25
|
11.40
|
11.46
|
10.72
|
23,100
|
|
|
1/17/2023
|
+0.50 / +4.46%
|
11.90
|
11.90
|
11.20
|
11.70
|
11.64
|
11.00
|
2,400
|
|
|
1/16/2023
|
-0.60 / -5.08%
|
11.15
|
11.30
|
11.10
|
11.20
|
11.20
|
10.53
|
20,500
|
|
|
1/13/2023
|
+0.30 / +2.61%
|
11.85
|
11.85
|
11.70
|
11.80
|
11.80
|
11.10
|
1,100
|
|
|
1/12/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.46
|
10.81
|
9,000
|
|
|
1/11/2023
|
0.00 / 0.00%
|
11.05
|
11.50
|
11.05
|
11.50
|
11.37
|
10.81
|
2,800
|
|
|
1/10/2023
|
-0.15 / -1.29%
|
11.10
|
11.90
|
11.10
|
11.50
|
11.41
|
10.81
|
1,000
|
|
|
1/9/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.65
|
11.76
|
10.96
|
400
|
|
|
1/6/2023
|
-0.25 / -2.10%
|
11.70
|
11.85
|
11.65
|
11.65
|
11.75
|
10.96
|
600
|
|
|
1/5/2023
|
+0.30 / +2.59%
|
11.10
|
11.90
|
11.10
|
11.90
|
11.80
|
11.19
|
2,300
|
|
|
1/4/2023
|
-0.30 / -2.52%
|
11.35
|
11.70
|
11.35
|
11.60
|
11.57
|
10.91
|
3,900
|
|
|
1/3/2023
|
+0.45 / +3.93%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.88
|
11.19
|
3,600
|
|
|
12/30/2022
|
-0.40 / -3.38%
|
11.90
|
11.90
|
11.45
|
11.45
|
11.89
|
10.77
|
5,300
|
|
|
12/29/2022
|
+0.05 / +0.42%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
11.14
|
300
|
|
|
12/28/2022
|
+0.15 / +1.29%
|
11.65
|
11.80
|
11.50
|
11.80
|
11.56
|
11.10
|
5,300
|
|
|
12/27/2022
|
+0.15 / +1.30%
|
11.85
|
11.85
|
11.60
|
11.65
|
11.67
|
10.96
|
700
|
|
|
12/26/2022
|
-0.65 / -5.35%
|
11.40
|
11.75
|
11.40
|
11.50
|
11.54
|
10.81
|
1,300
|
|
|
12/23/2022
|
+0.35 / +2.97%
|
11.60
|
12.20
|
11.00
|
12.15
|
11.22
|
11.43
|
3,600
|
|
|
12/22/2022
|
+0.30 / +2.61%
|
11.05
|
11.80
|
11.05
|
11.80
|
11.26
|
11.10
|
500
|
|
|
12/21/2022
|
-0.15 / -1.29%
|
11.70
|
12.00
|
11.40
|
11.50
|
11.53
|
10.81
|
5,300
|
|
|
12/20/2022
|
0.00 / 0.00%
|
11.35
|
11.65
|
11.25
|
11.65
|
11.25
|
10.96
|
1,100
|
|
|
12/19/2022
|
+0.35 / +3.10%
|
11.30
|
11.80
|
11.30
|
11.65
|
11.68
|
10.96
|
5,400
|
|
|
12/16/2022
|
-0.55 / -4.64%
|
11.85
|
11.85
|
11.30
|
11.30
|
11.39
|
10.63
|
11,900
|
|
|
12/15/2022
|
-0.15 / -1.25%
|
12.00
|
12.10
|
11.55
|
11.85
|
11.93
|
11.14
|
17,000
|
|
|
12/14/2022
|
-0.20 / -1.64%
|
11.95
|
12.00
|
11.80
|
12.00
|
11.94
|
11.29
|
1,400
|
|
|