|
Closing price on 3/29/2021
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
5,300 |
| Split-adjusted Price |
10.44 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2021
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.19
|
10.44
|
5,300
|
|
|
3/26/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.44
|
2,000
|
|
|
3/25/2021
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.12
|
10.44
|
6,900
|
|
|
3/24/2021
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.90
|
11.10
|
10.92
|
10.44
|
1,500
|
|
|
3/23/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.34
|
400
|
|
|
3/22/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.01
|
10.34
|
1,200
|
|
|
3/19/2021
|
-0.30 / -2.65%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.09
|
10.34
|
800
|
|
|
3/18/2021
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.23
|
10.63
|
2,600
|
|
|
3/17/2021
|
+0.10 / +0.89%
|
11.20
|
11.30
|
10.60
|
11.30
|
11.20
|
10.63
|
5,300
|
|
|
3/16/2021
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.14
|
10.53
|
13,100
|
|
|
3/15/2021
|
+0.30 / +2.78%
|
10.80
|
11.10
|
10.70
|
11.10
|
10.81
|
10.44
|
6,600
|
|
|
3/12/2021
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.93
|
10.16
|
6,200
|
|
|
3/11/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.34
|
2,700
|
|
|
3/10/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.34
|
2,700
|
|
|
3/9/2021
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.34
|
2,100
|
|
|
3/8/2021
|
+0.30 / +2.73%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.23
|
10.63
|
2,600
|
|
|
3/5/2021
|
+0.15 / +1.38%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.34
|
1,300
|
|
|
3/4/2021
|
-0.55 / -4.82%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
10.20
|
100
|
|
|
3/3/2021
|
+0.60 / +5.56%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.34
|
10.72
|
12,000
|
|
|
3/2/2021
|
-0.25 / -2.26%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.81
|
10.16
|
12,000
|
|
|
3/1/2021
|
+0.25 / +2.31%
|
10.80
|
11.50
|
10.80
|
11.05
|
11.28
|
10.39
|
1,800
|
|
|
2/26/2021
|
-0.40 / -3.57%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.16
|
100
|
|
|
2/25/2021
|
0.00 / 0.00%
|
10.75
|
11.30
|
10.75
|
11.20
|
10.77
|
10.53
|
6,600
|
|
|
2/24/2021
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
10.53
|
2,800
|
|
|
2/23/2021
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.27
|
10.63
|
700
|
|
|
2/22/2021
|
+0.10 / +0.90%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.21
|
10.53
|
5,700
|
|
|
2/19/2021
|
+0.40 / +3.74%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.13
|
10.44
|
10,000
|
|
|
2/18/2021
|
-0.50 / -4.46%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.06
|
300
|
|
|
2/17/2021
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.15
|
10.53
|
1,200
|
|
|
2/9/2021
|
-0.25 / -2.20%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
10.44
|
2,600
|
|
|