|
Closing price on 5/5/2022
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.00 |
| Volume |
17,100 |
| Split-adjusted Price |
13.26 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
-0.20 / -1.40%
|
15.00
|
15.00
|
14.00
|
14.10
|
14.20
|
13.26
|
17,100
|
|
|
5/4/2022
|
-0.70 / -4.67%
|
15.00
|
15.30
|
14.00
|
14.30
|
14.41
|
13.45
|
37,200
|
|
|
4/29/2022
|
+0.10 / +0.67%
|
14.90
|
15.50
|
13.95
|
15.00
|
14.81
|
14.11
|
21,800
|
|
|
4/28/2022
|
+0.80 / +5.67%
|
14.10
|
14.90
|
14.10
|
14.90
|
14.46
|
14.01
|
43,200
|
|
|
4/27/2022
|
+0.90 / +6.82%
|
14.10
|
14.10
|
13.30
|
14.10
|
13.91
|
13.26
|
25,700
|
|
|
4/26/2022
|
-0.80 / -5.71%
|
13.05
|
13.20
|
13.05
|
13.20
|
13.05
|
12.41
|
103,800
|
|
|
4/25/2022
|
-1.05 / -6.98%
|
14.00
|
15.00
|
14.00
|
14.00
|
14.01
|
13.17
|
115,500
|
|
|
4/22/2022
|
-1.10 / -6.81%
|
15.05
|
15.70
|
15.05
|
15.05
|
15.10
|
14.15
|
189,100
|
|
|
4/21/2022
|
-1.20 / -6.92%
|
16.35
|
16.35
|
16.15
|
16.15
|
16.18
|
15.19
|
48,600
|
|
|
4/20/2022
|
+0.80 / +4.83%
|
17.70
|
17.70
|
16.60
|
17.35
|
17.24
|
16.32
|
212,800
|
|
|
4/19/2022
|
+1.05 / +6.77%
|
16.40
|
16.55
|
16.40
|
16.55
|
16.51
|
15.56
|
105,600
|
|
|
4/18/2022
|
+1.00 / +6.90%
|
14.80
|
15.50
|
14.60
|
15.50
|
15.32
|
14.58
|
214,200
|
|
|
4/15/2022
|
+0.20 / +1.40%
|
14.55
|
14.55
|
14.10
|
14.50
|
14.35
|
13.64
|
24,500
|
|
|
4/14/2022
|
+0.10 / +0.70%
|
14.65
|
14.70
|
14.20
|
14.30
|
14.47
|
13.45
|
14,100
|
|
|
4/13/2022
|
-0.20 / -1.39%
|
14.40
|
14.95
|
13.45
|
14.20
|
14.40
|
13.35
|
17,600
|
|
|
4/12/2022
|
-0.55 / -3.68%
|
14.55
|
14.95
|
13.95
|
14.40
|
14.29
|
13.54
|
63,200
|
|
|
4/8/2022
|
+0.25 / +1.70%
|
14.20
|
15.30
|
14.20
|
14.95
|
14.73
|
14.06
|
65,000
|
|
|
4/7/2022
|
-0.30 / -2.00%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.85
|
13.82
|
25,600
|
|
|
4/6/2022
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.50
|
15.00
|
14.98
|
14.11
|
71,500
|
|
|
4/5/2022
|
-0.30 / -1.97%
|
15.35
|
15.35
|
14.50
|
14.90
|
15.02
|
14.01
|
30,500
|
|
|
4/4/2022
|
+0.30 / +2.01%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.14
|
14.29
|
48,800
|
|
|
4/1/2022
|
-0.25 / -1.65%
|
15.10
|
15.10
|
14.55
|
14.90
|
14.80
|
14.01
|
53,700
|
|
|
3/31/2022
|
-0.40 / -2.57%
|
15.60
|
15.70
|
14.70
|
15.15
|
15.29
|
14.25
|
78,000
|
|
|
3/30/2022
|
-0.70 / -4.31%
|
15.95
|
16.25
|
15.45
|
15.55
|
15.76
|
14.62
|
66,300
|
|
|
3/29/2022
|
+0.45 / +2.85%
|
16.70
|
16.70
|
16.00
|
16.25
|
16.35
|
15.28
|
116,600
|
|
|
3/28/2022
|
+0.75 / +4.98%
|
15.05
|
16.10
|
15.00
|
15.80
|
15.65
|
14.86
|
342,900
|
|
|
3/25/2022
|
-0.30 / -1.95%
|
15.35
|
15.35
|
14.40
|
15.05
|
15.04
|
14.15
|
63,500
|
|
|
3/24/2022
|
+0.15 / +0.99%
|
15.20
|
15.40
|
15.10
|
15.35
|
15.27
|
14.44
|
64,300
|
|
|
3/23/2022
|
+0.10 / +0.66%
|
15.10
|
15.60
|
15.10
|
15.20
|
15.30
|
14.29
|
92,400
|
|
|
3/22/2022
|
-0.10 / -0.66%
|
15.30
|
15.30
|
14.90
|
15.10
|
15.17
|
14.20
|
39,700
|
|
|