|
Closing price on 5/26/2025
|
|
| Open |
7.10 |
| High |
7.20 |
| Low |
7.10 |
| Volume |
2,800 |
| Split-adjusted Price |
7.15 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2025
|
+0.05 / +0.70%
|
7.10
|
7.20
|
7.10
|
7.15
|
7.12
|
7.15
|
2,800
|
|
|
5/23/2025
|
0.00 / 0.00%
|
6.79
|
7.10
|
6.79
|
7.10
|
7.06
|
7.10
|
900
|
|
|
5/22/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
7.10
|
2,700
|
|
|
5/21/2025
|
-0.09 / -1.25%
|
7.19
|
7.19
|
7.10
|
7.10
|
7.15
|
7.10
|
200
|
|
|
5/20/2025
|
+0.09 / +1.27%
|
6.75
|
7.19
|
6.75
|
7.19
|
6.82
|
7.19
|
1,800
|
|
|
5/19/2025
|
0.00 / 0.00%
|
7.05
|
7.10
|
7.05
|
7.10
|
7.07
|
7.10
|
2,900
|
|
|
5/16/2025
|
0.00 / 0.00%
|
7.06
|
7.10
|
7.06
|
7.10
|
7.08
|
7.10
|
200
|
|
|
5/15/2025
|
+0.05 / +0.71%
|
7.05
|
7.10
|
7.05
|
7.10
|
7.09
|
7.10
|
4,400
|
|
|
5/14/2025
|
-0.05 / -0.70%
|
7.02
|
7.10
|
7.02
|
7.05
|
7.08
|
7.05
|
5,600
|
|
|
5/13/2025
|
0.00 / 0.00%
|
7.09
|
7.20
|
7.00
|
7.10
|
7.07
|
7.10
|
12,300
|
|
|
5/12/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.01
|
7.10
|
7.09
|
7.10
|
3,700
|
|
|
5/9/2025
|
+0.01 / +0.14%
|
7.09
|
7.10
|
7.05
|
7.10
|
7.08
|
7.10
|
2,600
|
|
|
5/8/2025
|
+0.24 / +3.50%
|
6.80
|
7.10
|
6.80
|
7.09
|
7.05
|
7.09
|
2,100
|
|
|
5/7/2025
|
-0.15 / -2.14%
|
7.05
|
7.30
|
6.85
|
6.85
|
7.00
|
6.85
|
6,100
|
|
|
5/6/2025
|
+0.02 / +0.29%
|
6.97
|
7.10
|
6.66
|
7.00
|
6.99
|
7.00
|
9,100
|
|
|
5/5/2025
|
+0.08 / +1.16%
|
7.01
|
7.05
|
6.98
|
6.98
|
7.02
|
6.98
|
500
|
|
|
4/29/2025
|
+0.28 / +4.23%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
200
|
|
|
4/28/2025
|
-0.33 / -4.75%
|
6.95
|
6.95
|
6.62
|
6.62
|
6.79
|
6.62
|
200
|
|
|
4/25/2025
|
+0.05 / +0.72%
|
6.90
|
6.95
|
6.63
|
6.95
|
6.87
|
6.95
|
700
|
|
|
4/24/2025
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.87
|
6.90
|
900
|
|
|
4/23/2025
|
-0.18 / -2.58%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
500
|
|
|
4/22/2025
|
-0.01 / -0.14%
|
6.63
|
6.98
|
6.63
|
6.98
|
6.75
|
6.98
|
2,100
|
|
|
4/21/2025
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.99
|
6.99
|
6.99
|
6.99
|
0
|
|
|
4/18/2025
|
+0.13 / +1.90%
|
6.86
|
7.00
|
6.68
|
6.99
|
6.96
|
6.99
|
5,400
|
|
|
4/17/2025
|
-0.05 / -0.72%
|
6.91
|
6.91
|
6.85
|
6.86
|
6.91
|
6.86
|
4,600
|
|
|
4/16/2025
|
+0.45 / +6.97%
|
6.79
|
6.91
|
6.79
|
6.91
|
6.84
|
6.91
|
2,400
|
|
|
4/15/2025
|
-0.45 / -6.51%
|
6.86
|
6.86
|
6.44
|
6.46
|
6.71
|
6.46
|
800
|
|
|
4/14/2025
|
+0.01 / +0.14%
|
6.90
|
7.00
|
6.90
|
6.91
|
6.96
|
6.91
|
3,900
|
|
|
4/11/2025
|
+0.04 / +0.58%
|
7.24
|
7.24
|
6.90
|
6.90
|
7.12
|
6.90
|
3,200
|
|
|
4/10/2025
|
+0.44 / +6.85%
|
6.86
|
6.86
|
6.86
|
6.86
|
6.86
|
6.86
|
3,300
|
|
|