|
Closing price on 3/30/2022
|
|
| Open |
15.95 |
| High |
16.25 |
| Low |
15.45 |
| Volume |
66,300 |
| Split-adjusted Price |
14.62 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2022
|
-0.70 / -4.31%
|
15.95
|
16.25
|
15.45
|
15.55
|
15.76
|
14.62
|
66,300
|
|
|
3/29/2022
|
+0.45 / +2.85%
|
16.70
|
16.70
|
16.00
|
16.25
|
16.35
|
15.28
|
116,600
|
|
|
3/28/2022
|
+0.75 / +4.98%
|
15.05
|
16.10
|
15.00
|
15.80
|
15.65
|
14.86
|
342,900
|
|
|
3/25/2022
|
-0.30 / -1.95%
|
15.35
|
15.35
|
14.40
|
15.05
|
15.04
|
14.15
|
63,500
|
|
|
3/24/2022
|
+0.15 / +0.99%
|
15.20
|
15.40
|
15.10
|
15.35
|
15.27
|
14.44
|
64,300
|
|
|
3/23/2022
|
+0.10 / +0.66%
|
15.10
|
15.60
|
15.10
|
15.20
|
15.30
|
14.29
|
92,400
|
|
|
3/22/2022
|
-0.10 / -0.66%
|
15.30
|
15.30
|
14.90
|
15.10
|
15.17
|
14.20
|
39,700
|
|
|
3/21/2022
|
-0.20 / -1.30%
|
15.00
|
15.50
|
14.80
|
15.20
|
15.08
|
14.29
|
120,500
|
|
|
3/18/2022
|
-0.35 / -2.22%
|
14.75
|
16.10
|
14.75
|
15.40
|
15.18
|
14.48
|
87,400
|
|
|
3/17/2022
|
-0.85 / -5.12%
|
16.50
|
16.50
|
15.45
|
15.75
|
16.08
|
14.81
|
48,700
|
|
|
3/16/2022
|
+0.50 / +3.11%
|
15.00
|
17.20
|
15.00
|
16.60
|
15.36
|
15.61
|
193,700
|
|
|
3/15/2022
|
-1.20 / -6.94%
|
16.40
|
16.75
|
16.10
|
16.10
|
16.25
|
15.14
|
34,700
|
|
|
3/14/2022
|
-0.60 / -3.35%
|
19.15
|
19.15
|
16.70
|
17.30
|
17.47
|
16.27
|
168,900
|
|
|
3/11/2022
|
+1.15 / +6.87%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.87
|
16.83
|
147,100
|
|
|
3/10/2022
|
+1.05 / +6.69%
|
16.75
|
16.75
|
16.70
|
16.75
|
16.75
|
15.75
|
148,800
|
|
|
3/9/2022
|
+1.00 / +6.80%
|
14.70
|
15.70
|
13.80
|
15.70
|
15.49
|
14.76
|
131,000
|
|
|
3/8/2022
|
+0.55 / +3.89%
|
15.10
|
15.10
|
14.70
|
14.70
|
15.09
|
13.82
|
182,700
|
|
|
3/7/2022
|
+0.90 / +6.79%
|
13.25
|
14.15
|
13.25
|
14.15
|
13.99
|
13.31
|
115,100
|
|
|
3/4/2022
|
+0.10 / +0.76%
|
13.15
|
13.25
|
12.70
|
13.25
|
13.01
|
12.46
|
58,000
|
|
|
3/3/2022
|
+0.55 / +4.37%
|
12.60
|
13.45
|
12.45
|
13.15
|
12.84
|
12.37
|
49,000
|
|
|
3/2/2022
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.25
|
12.60
|
12.55
|
11.85
|
24,600
|
|
|
3/1/2022
|
-0.15 / -1.20%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.33
|
11.66
|
8,900
|
|
|
2/28/2022
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.05
|
12.55
|
12.38
|
11.80
|
6,200
|
|
|
2/25/2022
|
+0.25 / +2.02%
|
11.70
|
12.60
|
11.70
|
12.60
|
12.41
|
11.85
|
5,800
|
|
|
2/24/2022
|
-0.25 / -1.98%
|
12.60
|
12.60
|
12.25
|
12.35
|
12.45
|
11.61
|
5,300
|
|
|
2/23/2022
|
+0.05 / +0.40%
|
12.40
|
12.60
|
12.05
|
12.60
|
12.49
|
11.85
|
15,200
|
|
|
2/22/2022
|
+0.15 / +1.21%
|
12.50
|
12.60
|
12.00
|
12.55
|
12.38
|
11.80
|
19,600
|
|
|
2/21/2022
|
-0.05 / -0.40%
|
12.45
|
12.55
|
12.40
|
12.40
|
12.46
|
11.66
|
6,000
|
|
|
2/18/2022
|
+0.25 / +2.05%
|
12.40
|
12.60
|
12.40
|
12.45
|
12.43
|
11.71
|
42,700
|
|
|
2/17/2022
|
-0.30 / -2.40%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.47
|
11.47
|
13,900
|
|
|