|
Closing price on 4/24/2020
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
800 |
| Split-adjusted Price |
11.19 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2020
|
+0.55 / +4.85%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.80
|
11.19
|
800
|
|
|
4/23/2020
|
-0.55 / -4.62%
|
11.90
|
11.90
|
11.30
|
11.35
|
11.44
|
10.67
|
4,720
|
|
|
4/22/2020
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.19
|
20
|
|
|
4/21/2020
|
+0.55 / +4.82%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
11.24
|
10
|
|
|
4/20/2020
|
-0.60 / -5.00%
|
11.95
|
12.00
|
11.35
|
11.40
|
11.62
|
10.72
|
4,130
|
|
|
4/17/2020
|
+0.65 / +5.73%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.71
|
11.29
|
1,110
|
|
|
4/16/2020
|
-0.65 / -5.42%
|
11.30
|
11.95
|
11.30
|
11.35
|
11.44
|
10.67
|
5,070
|
|
|
4/15/2020
|
+0.70 / +6.19%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.65
|
11.29
|
60
|
|
|
4/14/2020
|
-0.70 / -5.83%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.63
|
1,720
|
|
|
4/13/2020
|
+0.45 / +3.90%
|
11.55
|
12.00
|
11.55
|
12.00
|
11.78
|
11.29
|
310
|
|
|
4/10/2020
|
-0.65 / -5.33%
|
11.70
|
11.70
|
11.55
|
11.55
|
11.63
|
10.86
|
130
|
|
|
4/9/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.47
|
130
|
|
|
4/8/2020
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.47
|
10
|
|
|
4/7/2020
|
+0.10 / +0.84%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.15
|
11.29
|
390
|
|
|
4/6/2020
|
+0.10 / +0.85%
|
11.75
|
12.00
|
11.75
|
11.90
|
11.85
|
11.19
|
820
|
|
|
4/3/2020
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.70
|
11.10
|
200
|
|
|
4/1/2020
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.91
|
10
|
|
|
3/31/2020
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.32
|
10.81
|
530
|
|
|
3/30/2020
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.35
|
10.63
|
90
|
|
|
3/27/2020
|
+0.55 / +5.16%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
10.53
|
130
|
|
|
3/26/2020
|
-0.55 / -4.91%
|
11.20
|
11.75
|
10.65
|
10.65
|
11.02
|
10.02
|
1,270
|
|
|
3/25/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.15
|
11.20
|
11.19
|
10.53
|
3,810
|
|
|
3/24/2020
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.15
|
10.53
|
3,720
|
|
|
3/23/2020
|
-0.30 / -2.61%
|
11.45
|
11.50
|
10.70
|
11.20
|
11.05
|
10.53
|
7,330
|
|
|
3/20/2020
|
-0.15 / -1.29%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.81
|
40
|
|
|
3/19/2020
|
-0.15 / -1.27%
|
11.10
|
11.65
|
11.10
|
11.65
|
11.35
|
10.96
|
1,410
|
|
|
3/18/2020
|
0.00 / 0.00%
|
11.05
|
11.80
|
11.05
|
11.80
|
11.11
|
11.10
|
3,510
|
|
|
3/17/2020
|
0.00 / 0.00%
|
12.05
|
12.05
|
11.80
|
11.80
|
11.80
|
11.10
|
30
|
|
|
3/16/2020
|
+0.50 / +4.42%
|
11.85
|
11.85
|
11.80
|
11.80
|
11.83
|
11.10
|
1,120
|
|
|
3/13/2020
|
-0.55 / -4.64%
|
11.05
|
11.95
|
11.05
|
11.30
|
11.30
|
10.63
|
1,770
|
|
|