|
Closing price on 5/18/2021
|
|
| Open |
10.30 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
1,300 |
| Split-adjusted Price |
9.97 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2021
|
+0.30 / +2.91%
|
10.30
|
10.80
|
10.30
|
10.60
|
10.30
|
9.97
|
1,300
|
|
|
5/17/2021
|
-0.35 / -3.29%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.17
|
9.69
|
300
|
|
|
5/14/2021
|
+0.60 / +5.97%
|
10.10
|
10.75
|
10.10
|
10.65
|
10.66
|
10.02
|
2,800
|
|
|
5/13/2021
|
-0.55 / -5.19%
|
10.60
|
10.60
|
10.05
|
10.05
|
10.40
|
9.45
|
1,700
|
|
|
5/12/2021
|
-0.15 / -1.40%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
9.97
|
1,800
|
|
|
5/11/2021
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.50
|
10.75
|
10.69
|
10.11
|
1,100
|
|
|
5/10/2021
|
+0.35 / +3.35%
|
10.45
|
10.80
|
10.20
|
10.80
|
10.45
|
10.16
|
2,700
|
|
|
5/7/2021
|
+0.15 / +1.46%
|
10.35
|
10.50
|
10.35
|
10.45
|
10.42
|
9.83
|
600
|
|
|
5/6/2021
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.69
|
300
|
|
|
5/5/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.59
|
2,600
|
|
|
5/4/2021
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.19
|
9.59
|
3,300
|
|
|
4/29/2021
|
-0.50 / -4.67%
|
10.65
|
10.70
|
10.20
|
10.20
|
10.70
|
9.59
|
17,300
|
|
|
4/28/2021
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.00
|
10.70
|
10.50
|
10.06
|
4,000
|
|
|
4/27/2021
|
-0.35 / -3.23%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.38
|
9.87
|
900
|
|
|
4/26/2021
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.75
|
10.85
|
10.87
|
10.20
|
1,500
|
|
|
4/23/2021
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
10.25
|
5,400
|
|
|
4/22/2021
|
+0.30 / +2.80%
|
10.60
|
11.10
|
10.20
|
11.00
|
10.70
|
10.34
|
6,000
|
|
|
4/20/2021
|
-0.25 / -2.28%
|
10.95
|
10.95
|
10.60
|
10.70
|
10.68
|
10.06
|
3,700
|
|
|
4/19/2021
|
-0.15 / -1.35%
|
10.60
|
10.95
|
10.60
|
10.95
|
10.88
|
10.30
|
2,600
|
|
|
4/16/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.44
|
0
|
|
|
4/15/2021
|
-0.05 / -0.45%
|
10.60
|
11.15
|
10.60
|
11.10
|
11.01
|
10.44
|
3,000
|
|
|
4/14/2021
|
0.00 / 0.00%
|
11.15
|
11.15
|
10.55
|
11.15
|
11.15
|
10.49
|
10,200
|
|
|
4/13/2021
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
10.49
|
11,500
|
|
|
4/12/2021
|
-0.05 / -0.45%
|
11.20
|
11.20
|
11.10
|
11.15
|
11.14
|
10.49
|
14,000
|
|
|
4/9/2021
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.11
|
10.53
|
3,900
|
|
|
4/8/2021
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.92
|
10.34
|
500
|
|
|
4/7/2021
|
+0.05 / +0.46%
|
10.85
|
11.15
|
10.85
|
10.90
|
10.91
|
10.25
|
4,300
|
|
|
4/6/2021
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.85
|
10.85
|
10.86
|
10.20
|
2,900
|
|
|
4/5/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.34
|
700
|
|
|
4/2/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.68
|
10.34
|
4,900
|
|
|