|
Closing price on 5/26/2020
|
|
| Open |
11.45 |
| High |
11.55 |
| Low |
11.45 |
| Volume |
760 |
| Split-adjusted Price |
10.86 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2020
|
+0.05 / +0.43%
|
11.45
|
11.55
|
11.45
|
11.55
|
11.50
|
10.86
|
760
|
|
|
5/25/2020
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.50
|
11.50
|
11.54
|
10.81
|
2,050
|
|
|
5/22/2020
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.81
|
2,740
|
|
|
5/21/2020
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.05
|
11.70
|
11.49
|
11.00
|
510
|
|
|
5/20/2020
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.20
|
11.70
|
11.73
|
11.00
|
8,930
|
|
|
5/19/2020
|
+0.50 / +4.35%
|
11.15
|
12.00
|
11.15
|
12.00
|
11.58
|
11.29
|
190
|
|
|
5/18/2020
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.70
|
10.81
|
310
|
|
|
5/15/2020
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.10
|
11.90
|
11.21
|
11.19
|
17,390
|
|
|
5/14/2020
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
11.10
|
5,860
|
|
|
5/13/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.00
|
1,100
|
|
|
5/12/2020
|
+0.05 / +0.43%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.00
|
150
|
|
|
5/11/2020
|
0.00 / 0.00%
|
11.55
|
11.65
|
11.20
|
11.65
|
11.48
|
10.96
|
3,050
|
|
|
5/8/2020
|
+0.15 / +1.30%
|
11.80
|
11.80
|
11.10
|
11.65
|
11.11
|
10.96
|
90
|
|
|
5/7/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.81
|
100
|
|
|
5/6/2020
|
+0.45 / +4.07%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.81
|
190
|
|
|
5/5/2020
|
-0.45 / -3.91%
|
11.10
|
11.10
|
11.05
|
11.05
|
11.08
|
10.39
|
2,150
|
|
|
5/4/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.81
|
50
|
|
|
4/29/2020
|
-0.35 / -2.95%
|
11.85
|
11.85
|
11.50
|
11.50
|
11.70
|
10.81
|
940
|
|
|
4/28/2020
|
+0.35 / +3.04%
|
11.30
|
11.85
|
11.25
|
11.85
|
11.61
|
11.14
|
1,120
|
|
|
4/27/2020
|
-0.40 / -3.36%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.82
|
10.81
|
12,780
|
|
|
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
|
|
|