|
Closing price on 5/24/2022
|
|
| Open |
12.45 |
| High |
12.45 |
| Low |
11.40 |
| Volume |
11,500 |
| Split-adjusted Price |
11.33 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
0.00 / 0.00%
|
12.45
|
12.45
|
11.40
|
12.05
|
12.00
|
11.33
|
11,500
|
|
|
5/23/2022
|
-0.05 / -0.41%
|
12.50
|
12.50
|
12.00
|
12.05
|
12.21
|
11.33
|
15,900
|
|
|
5/20/2022
|
-0.30 / -2.42%
|
12.05
|
12.45
|
12.05
|
12.10
|
12.21
|
11.38
|
13,700
|
|
|
5/19/2022
|
+0.05 / +0.40%
|
12.25
|
12.50
|
11.80
|
12.40
|
12.18
|
11.66
|
9,900
|
|
|
5/18/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.05
|
12.35
|
12.26
|
11.61
|
30,600
|
|
|
5/17/2022
|
0.00 / 0.00%
|
12.00
|
12.35
|
11.60
|
12.35
|
12.07
|
11.61
|
59,800
|
|
|
5/16/2022
|
+0.75 / +6.47%
|
12.00
|
12.40
|
11.20
|
12.35
|
12.23
|
11.61
|
34,600
|
|
|
5/13/2022
|
-0.40 / -3.33%
|
12.00
|
12.50
|
11.60
|
11.60
|
12.10
|
10.91
|
61,700
|
|
|
5/12/2022
|
-0.50 / -4.00%
|
12.60
|
13.20
|
12.00
|
12.00
|
12.77
|
11.29
|
22,500
|
|
|
5/11/2022
|
-0.75 / -5.66%
|
14.00
|
14.00
|
12.50
|
12.50
|
13.18
|
11.76
|
33,900
|
|
|
5/10/2022
|
+0.65 / +5.16%
|
12.00
|
13.45
|
11.75
|
13.25
|
12.72
|
12.46
|
32,000
|
|
|
5/9/2022
|
-0.80 / -5.97%
|
13.00
|
13.40
|
12.50
|
12.60
|
12.66
|
11.85
|
84,000
|
|
|
5/6/2022
|
-0.70 / -4.96%
|
14.10
|
14.10
|
13.30
|
13.40
|
13.56
|
12.60
|
33,400
|
|
|
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
|
|
|