|
Closing price on 6/16/2020
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
4,700 |
| Split-adjusted Price |
10.34 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2020
|
-0.30 / -2.65%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.06
|
10.34
|
4,700
|
|
|
6/15/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.63
|
20,020
|
|
|
6/12/2020
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.63
|
240
|
|
|
6/11/2020
|
+0.25 / +2.24%
|
10.60
|
11.40
|
10.60
|
11.40
|
11.34
|
10.72
|
3,350
|
|
|
6/10/2020
|
0.00 / 0.00%
|
10.55
|
11.50
|
10.55
|
11.15
|
10.78
|
10.49
|
2,690
|
|
|
6/9/2020
|
-0.45 / -3.88%
|
11.60
|
11.60
|
11.15
|
11.15
|
11.60
|
10.49
|
30
|
|
|
6/8/2020
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.60
|
11.60
|
11.63
|
10.91
|
5,550
|
|
|
6/5/2020
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.55
|
10.91
|
2,730
|
|
|
6/4/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.55
|
10.81
|
990
|
|
|
6/3/2020
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.81
|
5,380
|
|
|
6/2/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.10
|
0
|
|
|
6/1/2020
|
0.00 / 0.00%
|
11.05
|
11.80
|
11.05
|
11.80
|
11.43
|
11.10
|
3,020
|
|
|
5/29/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.10
|
330
|
|
|
5/28/2020
|
-0.20 / -1.67%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.64
|
11.10
|
4,210
|
|
|
5/27/2020
|
+0.45 / +3.90%
|
11.55
|
12.00
|
11.55
|
12.00
|
11.64
|
11.29
|
3,780
|
|
|
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
|
|
|