|
Closing price on 3/9/2022
|
|
| Open |
14.70 |
| High |
15.70 |
| Low |
13.80 |
| Volume |
131,000 |
| Split-adjusted Price |
14.76 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/16/2022
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.41
|
11.76
|
21,200
|
|
|
2/15/2022
|
-0.10 / -0.80%
|
11.85
|
12.50
|
11.85
|
12.40
|
11.85
|
11.66
|
1,100
|
|
|
2/14/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.10
|
12.50
|
12.42
|
11.76
|
7,300
|
|
|
2/11/2022
|
-0.20 / -1.57%
|
12.05
|
12.60
|
12.00
|
12.50
|
12.51
|
11.76
|
9,300
|
|
|
2/10/2022
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.30
|
12.70
|
12.65
|
11.94
|
2,000
|
|
|
2/9/2022
|
+0.20 / +1.59%
|
12.55
|
12.85
|
12.30
|
12.75
|
12.48
|
11.99
|
8,900
|
|
|
2/8/2022
|
+0.10 / +0.80%
|
12.45
|
12.55
|
12.30
|
12.55
|
12.43
|
11.80
|
6,700
|
|
|
2/7/2022
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.40
|
12.45
|
12.46
|
11.71
|
3,700
|
|
|
1/28/2022
|
0.00 / 0.00%
|
12.40
|
12.95
|
12.25
|
12.40
|
12.39
|
11.66
|
2,200
|
|
|
1/27/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.66
|
3,300
|
|
|
1/26/2022
|
+0.50 / +4.20%
|
12.00
|
12.70
|
12.00
|
12.40
|
12.46
|
11.66
|
13,200
|
|
|
1/25/2022
|
-0.55 / -4.42%
|
12.40
|
12.60
|
11.70
|
11.90
|
12.20
|
11.19
|
2,500
|
|
|
1/24/2022
|
-0.10 / -0.80%
|
12.00
|
12.50
|
12.00
|
12.45
|
12.39
|
11.71
|
7,100
|
|
|
1/21/2022
|
+0.50 / +4.15%
|
12.05
|
12.60
|
12.05
|
12.55
|
12.23
|
11.80
|
2,900
|
|
|
1/20/2022
|
-0.45 / -3.60%
|
11.65
|
12.60
|
11.65
|
12.05
|
12.11
|
11.33
|
8,400
|
|
|