|
Closing price on 5/31/2023
|
|
| Open |
10.75 |
| High |
10.85 |
| Low |
10.75 |
| Volume |
4,200 |
| Split-adjusted Price |
10.85 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.75
|
10.85
|
10.81
|
10.85
|
4,200
|
|
|
5/30/2023
|
+0.25 / +2.36%
|
10.90
|
10.90
|
10.80
|
10.85
|
10.80
|
10.85
|
3,700
|
|
|
5/29/2023
|
-0.25 / -2.30%
|
10.85
|
10.85
|
10.55
|
10.60
|
10.61
|
10.60
|
33,300
|
|
|
5/26/2023
|
+0.25 / +2.36%
|
10.85
|
10.90
|
10.65
|
10.85
|
10.74
|
10.85
|
900
|
|
|
5/25/2023
|
-0.35 / -3.20%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.63
|
10.60
|
6,400
|
|
|
5/24/2023
|
+0.15 / +1.39%
|
10.80
|
10.95
|
10.75
|
10.95
|
10.78
|
10.95
|
10,400
|
|
|
5/23/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.80
|
10.80
|
11.11
|
10.80
|
900
|
|
|
5/22/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.75
|
10.80
|
10.75
|
10.80
|
4,400
|
|
|
5/19/2023
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.83
|
10.80
|
3,500
|
|
|
5/18/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
5/17/2023
|
+0.05 / +0.46%
|
11.20
|
11.20
|
10.70
|
11.00
|
10.92
|
11.00
|
4,400
|
|
|
5/16/2023
|
-0.05 / -0.45%
|
10.80
|
10.95
|
10.80
|
10.95
|
10.82
|
10.95
|
9,800
|
|
|
5/15/2023
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.95
|
11.00
|
11.02
|
11.00
|
1,300
|
|
|
5/12/2023
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.02
|
11.00
|
700
|
|
|
5/11/2023
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.05
|
11.00
|
2,300
|
|
|
5/10/2023
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.85
|
11.00
|
10.92
|
11.00
|
2,700
|
|
|
5/9/2023
|
-0.05 / -0.45%
|
10.80
|
11.05
|
10.80
|
10.95
|
10.88
|
10.95
|
800
|
|
|
5/8/2023
|
0.00 / 0.00%
|
11.45
|
11.45
|
10.80
|
11.00
|
11.01
|
11.00
|
3,500
|
|
|
5/5/2023
|
-0.05 / -0.45%
|
10.85
|
11.05
|
10.85
|
11.00
|
10.95
|
11.00
|
2,000
|
|
|
5/4/2023
|
-0.05 / -0.45%
|
11.10
|
11.10
|
10.70
|
11.05
|
10.87
|
11.05
|
1,700
|
|
|
4/28/2023
|
-0.10 / -0.89%
|
10.90
|
11.15
|
10.90
|
11.10
|
11.05
|
11.10
|
1,500
|
|
|
4/27/2023
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.85
|
11.20
|
11.14
|
11.20
|
3,000
|
|
|
4/26/2023
|
+0.15 / +1.36%
|
11.05
|
11.20
|
10.70
|
11.20
|
11.03
|
11.20
|
2,800
|
|
|
4/25/2023
|
-0.30 / -2.64%
|
11.15
|
11.35
|
11.00
|
11.05
|
11.14
|
11.05
|
2,700
|
|
|
4/24/2023
|
0.00 / 0.00%
|
11.15
|
11.35
|
11.15
|
11.35
|
11.26
|
11.35
|
1,700
|
|
|
4/21/2023
|
-0.30 / -2.58%
|
11.35
|
11.45
|
11.35
|
11.35
|
11.38
|
11.35
|
300
|
|
|
4/20/2023
|
0.00 / 0.00%
|
11.35
|
11.65
|
11.15
|
11.65
|
11.28
|
11.65
|
9,400
|
|
|
4/19/2023
|
+0.35 / +3.10%
|
11.90
|
11.90
|
11.15
|
11.65
|
11.28
|
11.65
|
1,400
|
|
|
4/18/2023
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.10
|
11.30
|
11.32
|
11.30
|
1,900
|
|
|
4/17/2023
|
-0.05 / -0.44%
|
11.05
|
11.50
|
11.05
|
11.30
|
11.31
|
11.30
|
700
|
|
|