|
Closing price on 3/8/2024
|
|
| Open |
9.46 |
| High |
9.46 |
| Low |
9.19 |
| Volume |
14,200 |
| Split-adjusted Price |
9.44 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2024
|
+0.24 / +2.61%
|
9.46
|
9.46
|
9.19
|
9.44
|
9.21
|
9.44
|
14,200
|
|
|
3/7/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.15
|
9.20
|
9.19
|
9.20
|
2,700
|
|
|
3/6/2024
|
-0.20 / -2.13%
|
9.05
|
9.40
|
9.05
|
9.20
|
9.16
|
9.20
|
4,100
|
|
|
3/5/2024
|
-0.09 / -0.95%
|
9.49
|
9.49
|
9.40
|
9.40
|
9.42
|
9.40
|
2,100
|
|
|
3/4/2024
|
-0.04 / -0.42%
|
9.63
|
9.63
|
9.45
|
9.49
|
9.53
|
9.49
|
8,300
|
|
|
3/1/2024
|
+0.20 / +2.14%
|
9.58
|
9.58
|
9.33
|
9.53
|
9.49
|
9.53
|
1,200
|
|
|
2/29/2024
|
-0.24 / -2.51%
|
9.57
|
9.68
|
9.30
|
9.33
|
9.50
|
9.33
|
4,000
|
|
|
2/28/2024
|
-0.12 / -1.24%
|
9.67
|
9.68
|
9.02
|
9.57
|
9.26
|
9.57
|
8,600
|
|
|
2/27/2024
|
-0.11 / -1.12%
|
9.80
|
9.80
|
9.35
|
9.69
|
9.79
|
9.69
|
7,200
|
|
|
2/26/2024
|
+0.52 / +5.60%
|
9.30
|
9.92
|
9.28
|
9.80
|
9.59
|
9.80
|
17,100
|
|
|
2/23/2024
|
+0.08 / +0.87%
|
9.60
|
9.60
|
9.28
|
9.28
|
9.36
|
9.28
|
6,100
|
|
|
2/22/2024
|
+0.04 / +0.44%
|
8.90
|
9.80
|
8.90
|
9.20
|
9.53
|
9.20
|
8,100
|
|
|
2/21/2024
|
+0.01 / +0.11%
|
9.16
|
9.16
|
9.16
|
9.16
|
9.16
|
9.16
|
100
|
|
|
2/20/2024
|
+0.12 / +1.33%
|
9.04
|
9.19
|
9.04
|
9.15
|
9.14
|
9.15
|
3,800
|
|
|
2/19/2024
|
+0.02 / +0.22%
|
9.02
|
9.20
|
9.02
|
9.03
|
9.08
|
9.03
|
2,100
|
|
|
2/16/2024
|
+0.01 / +0.11%
|
9.02
|
9.03
|
9.01
|
9.01
|
9.02
|
9.01
|
700
|
|
|
2/15/2024
|
0.00 / 0.00%
|
9.00
|
9.19
|
9.00
|
9.00
|
9.01
|
9.00
|
6,500
|
|
|
2/7/2024
|
+0.27 / +3.09%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.01
|
9.00
|
3,000
|
|
|
2/6/2024
|
-0.45 / -4.90%
|
8.70
|
9.20
|
8.70
|
8.73
|
8.74
|
8.73
|
2,000
|
|
|
2/5/2024
|
+0.27 / +3.03%
|
8.91
|
9.18
|
8.91
|
9.18
|
8.97
|
9.18
|
900
|
|
|
2/2/2024
|
0.00 / 0.00%
|
8.91
|
8.92
|
8.91
|
8.91
|
8.91
|
8.91
|
800
|
|
|
2/1/2024
|
+0.01 / +0.11%
|
8.91
|
8.91
|
8.91
|
8.91
|
8.91
|
8.91
|
300
|
|
|
1/31/2024
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.90
|
8.90
|
9.00
|
8.90
|
400
|
|
|
1/30/2024
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.11
|
9.30
|
2,500
|
|
|
1/29/2024
|
+0.04 / +0.44%
|
9.07
|
9.43
|
9.07
|
9.10
|
9.18
|
9.10
|
4,900
|
|
|
1/26/2024
|
+0.01 / +0.11%
|
9.08
|
9.08
|
9.06
|
9.06
|
9.06
|
9.06
|
1,700
|
|
|
1/25/2024
|
0.00 / 0.00%
|
9.05
|
9.40
|
9.05
|
9.05
|
9.14
|
9.05
|
700
|
|
|
1/24/2024
|
-0.45 / -4.74%
|
9.00
|
9.05
|
9.00
|
9.05
|
9.03
|
9.05
|
5,600
|
|
|
1/23/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
1/22/2024
|
+0.50 / +5.56%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.03
|
9.50
|
1,800
|
|
|