|
Closing price on 3/5/2025
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
7.00 |
| Volume |
700 |
| Split-adjusted Price |
7.00 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
700
|
|
|
3/4/2025
|
-0.05 / -0.71%
|
7.05
|
7.05
|
7.00
|
7.00
|
7.04
|
7.00
|
108,300
|
|
|
3/3/2025
|
0.00 / 0.00%
|
7.05
|
7.10
|
7.00
|
7.05
|
7.05
|
7.05
|
31,100
|
|
|
2/28/2025
|
+0.06 / +0.86%
|
6.71
|
7.10
|
6.71
|
7.05
|
7.05
|
7.05
|
6,800
|
|
|
2/27/2025
|
-0.01 / -0.14%
|
6.90
|
6.99
|
6.90
|
6.99
|
6.94
|
6.99
|
700
|
|
|
2/26/2025
|
+0.17 / +2.49%
|
6.90
|
7.00
|
6.85
|
7.00
|
6.92
|
7.00
|
2,000
|
|
|
2/25/2025
|
-0.07 / -1.01%
|
6.90
|
7.20
|
6.83
|
6.83
|
7.08
|
6.83
|
2,300
|
|
|
2/24/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2,600
|
|
|
2/21/2025
|
-0.05 / -0.72%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.85
|
6.90
|
3,600
|
|
|
2/20/2025
|
0.00 / 0.00%
|
6.95
|
6.95
|
6.95
|
6.95
|
6.95
|
6.95
|
500
|
|
|
2/19/2025
|
+0.06 / +0.87%
|
6.89
|
6.97
|
6.89
|
6.95
|
6.94
|
6.95
|
3,400
|
|
|
2/18/2025
|
-0.13 / -1.85%
|
7.02
|
7.10
|
6.89
|
6.89
|
7.00
|
6.89
|
8,600
|
|
|
2/17/2025
|
-0.24 / -3.31%
|
7.25
|
7.25
|
7.00
|
7.02
|
7.01
|
7.02
|
5,900
|
|
|
2/14/2025
|
+0.26 / +3.71%
|
7.27
|
7.27
|
7.26
|
7.26
|
7.27
|
7.26
|
600
|
|
|
2/13/2025
|
-0.01 / -0.14%
|
7.01
|
7.01
|
6.70
|
7.00
|
6.75
|
7.00
|
8,100
|
|
|
2/12/2025
|
0.00 / 0.00%
|
7.01
|
7.01
|
7.01
|
7.01
|
7.01
|
7.01
|
200
|
|
|
2/11/2025
|
+0.01 / +0.14%
|
7.00
|
7.01
|
7.00
|
7.01
|
7.01
|
7.01
|
1,100
|
|
|
2/10/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5,800
|
|
|
2/7/2025
|
+0.10 / +1.45%
|
7.20
|
7.20
|
6.85
|
7.00
|
7.02
|
7.00
|
3,200
|
|
|
2/6/2025
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
7.02
|
6.90
|
3,700
|
|
|
2/5/2025
|
-0.07 / -0.99%
|
7.07
|
7.07
|
6.76
|
7.00
|
6.99
|
7.00
|
1,500
|
|
|
2/4/2025
|
0.00 / 0.00%
|
7.07
|
7.07
|
7.07
|
7.07
|
7.07
|
7.07
|
0
|
|
|
2/3/2025
|
0.00 / 0.00%
|
7.07
|
7.07
|
6.70
|
7.07
|
7.06
|
7.07
|
3,400
|
|
|
1/24/2025
|
0.00 / 0.00%
|
7.07
|
7.07
|
7.07
|
7.07
|
7.07
|
7.07
|
100
|
|
|
1/23/2025
|
+0.41 / +6.16%
|
6.63
|
7.07
|
6.63
|
7.07
|
6.65
|
7.07
|
2,500
|
|
|
1/22/2025
|
0.00 / 0.00%
|
6.66
|
6.66
|
6.66
|
6.66
|
6.66
|
6.66
|
0
|
|
|
1/21/2025
|
-0.34 / -4.86%
|
6.80
|
6.80
|
6.66
|
6.66
|
6.74
|
6.66
|
2,200
|
|
|
1/20/2025
|
+0.18 / +2.64%
|
7.00
|
7.05
|
7.00
|
7.00
|
7.04
|
7.00
|
16,300
|
|
|
1/17/2025
|
-0.03 / -0.44%
|
6.90
|
6.90
|
6.82
|
6.82
|
6.89
|
6.82
|
3,000
|
|
|
1/16/2025
|
-0.15 / -2.14%
|
7.00
|
7.00
|
6.81
|
6.85
|
6.94
|
6.85
|
800
|
|
|