|
Closing price on 4/27/2023
|
|
| Open |
10.90 |
| High |
11.20 |
| Low |
10.85 |
| Volume |
3,000 |
| Split-adjusted Price |
11.20 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2023
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.85
|
11.20
|
11.14
|
11.20
|
3,000
|
|
|
4/26/2023
|
+0.15 / +1.36%
|
11.05
|
11.20
|
10.70
|
11.20
|
11.03
|
11.20
|
2,800
|
|
|
4/25/2023
|
-0.30 / -2.64%
|
11.15
|
11.35
|
11.00
|
11.05
|
11.14
|
11.05
|
2,700
|
|
|
4/24/2023
|
0.00 / 0.00%
|
11.15
|
11.35
|
11.15
|
11.35
|
11.26
|
11.35
|
1,700
|
|
|
4/21/2023
|
-0.30 / -2.58%
|
11.35
|
11.45
|
11.35
|
11.35
|
11.38
|
11.35
|
300
|
|
|
4/20/2023
|
0.00 / 0.00%
|
11.35
|
11.65
|
11.15
|
11.65
|
11.28
|
11.65
|
9,400
|
|
|
4/19/2023
|
+0.35 / +3.10%
|
11.90
|
11.90
|
11.15
|
11.65
|
11.28
|
11.65
|
1,400
|
|
|
4/18/2023
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.10
|
11.30
|
11.32
|
11.30
|
1,900
|
|
|
4/17/2023
|
-0.05 / -0.44%
|
11.05
|
11.50
|
11.05
|
11.30
|
11.31
|
11.30
|
700
|
|
|
4/14/2023
|
-0.20 / -1.73%
|
11.80
|
11.95
|
11.35
|
11.35
|
11.76
|
11.35
|
21,900
|
|
|
4/13/2023
|
+0.20 / +1.76%
|
11.35
|
11.55
|
11.30
|
11.55
|
11.38
|
11.55
|
900
|
|
|
4/12/2023
|
-0.25 / -2.16%
|
11.50
|
11.55
|
11.30
|
11.35
|
11.34
|
11.35
|
2,500
|
|
|
4/11/2023
|
-0.10 / -0.85%
|
11.30
|
11.60
|
11.10
|
11.60
|
11.45
|
11.60
|
2,500
|
|
|
4/10/2023
|
+0.25 / +2.18%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.38
|
11.70
|
5,000
|
|
|
4/7/2023
|
-0.05 / -0.43%
|
11.50
|
11.80
|
11.20
|
11.45
|
11.48
|
11.45
|
4,500
|
|
|
4/6/2023
|
-0.25 / -2.13%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.68
|
11.50
|
2,000
|
|
|
4/5/2023
|
0.00 / 0.00%
|
11.10
|
11.80
|
11.10
|
11.75
|
11.68
|
11.75
|
4,300
|
|
|
4/4/2023
|
+0.15 / +1.29%
|
12.00
|
12.00
|
11.60
|
11.75
|
11.66
|
11.75
|
2,500
|
|
|
4/3/2023
|
+0.10 / +0.87%
|
11.20
|
12.00
|
11.20
|
11.60
|
11.55
|
11.60
|
4,000
|
|
|
3/31/2023
|
+0.45 / +4.07%
|
11.60
|
11.60
|
11.00
|
11.50
|
11.46
|
11.50
|
7,400
|
|
|
3/30/2023
|
-0.15 / -1.26%
|
11.10
|
11.90
|
11.10
|
11.75
|
11.69
|
11.05
|
10,200
|
|
|
3/29/2023
|
0.00 / 0.00%
|
11.35
|
11.90
|
11.35
|
11.90
|
11.48
|
11.19
|
1,600
|
|
|
3/28/2023
|
+0.30 / +2.59%
|
11.75
|
12.00
|
11.60
|
11.90
|
11.74
|
11.19
|
5,600
|
|
|
3/27/2023
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.60
|
11.60
|
11.67
|
10.91
|
7,200
|
|
|
3/24/2023
|
+0.50 / +4.50%
|
11.50
|
11.85
|
11.25
|
11.60
|
11.55
|
10.91
|
12,400
|
|
|
3/23/2023
|
+0.15 / +1.37%
|
10.95
|
11.70
|
10.95
|
11.10
|
11.18
|
10.44
|
10,200
|
|
|
3/22/2023
|
-0.05 / -0.45%
|
10.80
|
11.10
|
10.80
|
10.95
|
10.98
|
10.30
|
4,500
|
|
|
3/21/2023
|
+0.15 / +1.38%
|
10.85
|
11.30
|
10.85
|
11.00
|
11.02
|
10.34
|
2,000
|
|
|
3/20/2023
|
+0.05 / +0.46%
|
10.90
|
10.90
|
10.85
|
10.85
|
10.86
|
10.20
|
500
|
|
|
3/17/2023
|
0.00 / 0.00%
|
10.85
|
11.10
|
10.30
|
10.80
|
10.96
|
10.16
|
9,800
|
|
|