|
Closing price on 2/9/2021
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
2,600 |
| Split-adjusted Price |
10.44 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2021
|
-0.25 / -2.20%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
10.44
|
2,600
|
|
|
2/8/2021
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
10.67
|
0
|
|
|
2/5/2021
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.35
|
11.35
|
11.36
|
10.67
|
500
|
|
|
2/4/2021
|
+0.45 / +4.11%
|
10.60
|
11.40
|
10.45
|
11.40
|
10.70
|
10.72
|
1,800
|
|
|
2/3/2021
|
+0.50 / +4.78%
|
10.80
|
10.95
|
10.80
|
10.95
|
10.95
|
10.30
|
800
|
|
|
2/2/2021
|
-0.50 / -4.57%
|
10.95
|
10.95
|
10.45
|
10.45
|
10.90
|
9.83
|
1,000
|
|
|
2/1/2021
|
+0.10 / +0.92%
|
10.90
|
10.95
|
10.90
|
10.95
|
10.93
|
10.30
|
900
|
|
|
1/29/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.85
|
10.85
|
10.85
|
10.20
|
2,200
|
|
|
1/28/2021
|
-0.80 / -6.87%
|
10.90
|
11.60
|
10.85
|
10.85
|
10.85
|
10.20
|
4,500
|
|
|
1/27/2021
|
+0.65 / +5.91%
|
11.30
|
11.65
|
11.30
|
11.65
|
11.41
|
10.96
|
600
|
|
|
1/26/2021
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.34
|
600
|
|
|
1/25/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.05
|
11.50
|
11.38
|
10.81
|
1,100
|
|
|
1/22/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.81
|
0
|
|
|
1/21/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
10.70
|
11.50
|
11.48
|
10.81
|
1,300
|
|
|
1/20/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.35
|
10.81
|
2,000
|
|
|
1/19/2021
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.58
|
10.81
|
2,300
|
|
|
1/18/2021
|
-0.15 / -1.28%
|
11.75
|
11.75
|
11.60
|
11.60
|
11.66
|
10.91
|
700
|
|
|
1/15/2021
|
+0.05 / +0.43%
|
11.70
|
11.75
|
11.70
|
11.75
|
11.73
|
11.05
|
6,500
|
|
|
1/14/2021
|
+0.10 / +0.86%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.47
|
11.00
|
5,000
|
|
|
1/13/2021
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.60
|
10.91
|
800
|
|
|
1/12/2021
|
-0.35 / -2.95%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.51
|
10.81
|
3,000
|
|
|
1/11/2021
|
+0.35 / +3.04%
|
12.30
|
12.30
|
11.85
|
11.85
|
11.90
|
11.14
|
5,200
|
|
|
1/8/2021
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.63
|
10.81
|
1,500
|
|
|
1/7/2021
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.30
|
11.80
|
11.49
|
11.10
|
9,000
|
|
|
1/6/2021
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.53
|
10.81
|
3,000
|
|
|
1/5/2021
|
-0.10 / -0.85%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.70
|
11.00
|
5,000
|
|
|
1/4/2021
|
+0.60 / +5.36%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.40
|
11.10
|
1,500
|
|
|
12/31/2020
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.25
|
10.53
|
1,680
|
|
|
12/30/2020
|
-0.15 / -1.29%
|
11.60
|
11.60
|
11.10
|
11.50
|
11.25
|
10.81
|
60
|
|
|
12/29/2020
|
+0.60 / +5.43%
|
11.70
|
11.70
|
11.00
|
11.65
|
11.32
|
10.96
|
1,440
|
|
|