|
Closing price on 3/23/2020
|
|
| Open |
11.45 |
| High |
11.50 |
| Low |
10.70 |
| Volume |
7,330 |
| Split-adjusted Price |
10.53 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2020
|
-0.30 / -2.61%
|
11.45
|
11.50
|
10.70
|
11.20
|
11.05
|
10.53
|
7,330
|
|
|
3/20/2020
|
-0.15 / -1.29%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.81
|
40
|
|
|
3/19/2020
|
-0.15 / -1.27%
|
11.10
|
11.65
|
11.10
|
11.65
|
11.35
|
10.96
|
1,410
|
|
|
3/18/2020
|
0.00 / 0.00%
|
11.05
|
11.80
|
11.05
|
11.80
|
11.11
|
11.10
|
3,510
|
|
|
3/17/2020
|
0.00 / 0.00%
|
12.05
|
12.05
|
11.80
|
11.80
|
11.80
|
11.10
|
30
|
|
|
3/16/2020
|
+0.50 / +4.42%
|
11.85
|
11.85
|
11.80
|
11.80
|
11.83
|
11.10
|
1,120
|
|
|
3/13/2020
|
-0.55 / -4.64%
|
11.05
|
11.95
|
11.05
|
11.30
|
11.30
|
10.63
|
1,770
|
|
|
3/12/2020
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.85
|
11.85
|
11.88
|
11.14
|
80
|
|
|
3/11/2020
|
+0.65 / +5.78%
|
11.00
|
12.00
|
11.00
|
11.90
|
11.34
|
11.19
|
18,700
|
|
|
3/10/2020
|
-0.75 / -6.25%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
10.58
|
1,660
|
|
|
3/9/2020
|
-0.05 / -0.41%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.29
|
150
|
|
|
3/6/2020
|
+0.15 / +1.26%
|
11.10
|
12.20
|
11.10
|
12.05
|
11.61
|
11.33
|
80
|
|
|
3/5/2020
|
0.00 / 0.00%
|
11.20
|
12.35
|
11.20
|
11.90
|
12.28
|
11.19
|
1,140
|
|
|
3/4/2020
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.70
|
11.19
|
1,340
|
|
|
3/3/2020
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.65
|
11.19
|
1,030
|
|
|
3/2/2020
|
-0.50 / -4.17%
|
11.20
|
12.00
|
11.20
|
11.50
|
12.00
|
10.81
|
500
|
|
|
2/28/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.29
|
0
|
|
|
2/27/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.29
|
2,000
|
|
|
2/26/2020
|
+0.25 / +2.13%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.25
|
11.29
|
30
|
|
|
2/25/2020
|
-0.75 / -6.00%
|
11.65
|
12.40
|
11.65
|
11.75
|
11.86
|
10.58
|
30
|
|
|
2/24/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.26
|
0
|
|
|
2/21/2020
|
0.00 / 0.00%
|
12.40
|
12.55
|
12.00
|
12.50
|
12.36
|
11.26
|
700
|
|
|
2/20/2020
|
+0.55 / +4.60%
|
11.95
|
12.50
|
11.95
|
12.50
|
12.23
|
11.26
|
1,020
|
|
|
2/19/2020
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
10.76
|
0
|
|
|
2/18/2020
|
+0.70 / +6.22%
|
11.95
|
12.00
|
11.90
|
11.95
|
11.95
|
10.76
|
1,910
|
|
|
2/17/2020
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
10.13
|
730
|
|
|
2/14/2020
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.20
|
11.25
|
11.23
|
10.13
|
17,720
|
|
|
2/13/2020
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
10.13
|
10
|
|
|
2/12/2020
|
+0.70 / +6.64%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
10.13
|
1,010
|
|
|
2/11/2020
|
-0.55 / -4.95%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
9.50
|
820
|
|
|