|
Closing price on 6/22/2022
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.40 |
| Volume |
13,200 |
| Split-adjusted Price |
10.91 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
-0.45 / -3.73%
|
11.90
|
12.00
|
11.40
|
11.60
|
11.75
|
10.91
|
13,200
|
|
|
6/21/2022
|
+0.50 / +4.33%
|
10.90
|
12.10
|
10.90
|
12.05
|
11.63
|
11.33
|
13,500
|
|
|
6/20/2022
|
+0.20 / +1.76%
|
11.35
|
12.10
|
10.70
|
11.55
|
11.79
|
10.86
|
32,300
|
|
|
6/17/2022
|
-0.80 / -6.58%
|
11.95
|
11.95
|
11.30
|
11.35
|
11.51
|
10.67
|
25,700
|
|
|
6/16/2022
|
+0.25 / +2.10%
|
11.85
|
12.30
|
11.85
|
12.15
|
12.04
|
11.43
|
50,900
|
|
|
6/15/2022
|
-0.35 / -2.86%
|
12.25
|
12.25
|
11.80
|
11.90
|
12.05
|
11.19
|
36,000
|
|
|
6/14/2022
|
+0.65 / +5.60%
|
10.95
|
12.35
|
10.90
|
12.25
|
11.63
|
11.52
|
19,100
|
|
|
6/13/2022
|
-0.80 / -6.45%
|
12.25
|
12.25
|
11.55
|
11.60
|
11.91
|
10.91
|
38,700
|
|
|
6/10/2022
|
+0.10 / +0.81%
|
12.20
|
12.65
|
12.10
|
12.40
|
12.32
|
11.66
|
14,100
|
|
|
6/9/2022
|
-0.20 / -1.60%
|
13.00
|
13.00
|
12.00
|
12.30
|
12.57
|
11.57
|
24,400
|
|
|
6/8/2022
|
+0.20 / +1.63%
|
12.30
|
13.00
|
12.10
|
12.50
|
12.36
|
11.76
|
26,900
|
|
|
6/7/2022
|
-0.25 / -1.99%
|
12.40
|
12.65
|
11.90
|
12.30
|
12.18
|
11.57
|
60,200
|
|
|
6/6/2022
|
-0.75 / -5.64%
|
13.20
|
13.30
|
12.45
|
12.55
|
13.04
|
11.80
|
20,200
|
|
|
6/3/2022
|
-0.10 / -0.75%
|
13.40
|
13.90
|
13.00
|
13.30
|
13.43
|
12.51
|
29,200
|
|
|
6/2/2022
|
+0.85 / +6.77%
|
12.95
|
13.40
|
12.75
|
13.40
|
13.33
|
12.60
|
76,600
|
|
|
6/1/2022
|
+0.20 / +1.62%
|
12.20
|
12.60
|
12.10
|
12.55
|
12.39
|
11.80
|
45,100
|
|
|
5/31/2022
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.25
|
12.35
|
12.32
|
11.61
|
29,000
|
|
|
5/30/2022
|
-0.05 / -0.40%
|
12.40
|
12.40
|
12.15
|
12.35
|
12.25
|
11.61
|
18,000
|
|
|
5/27/2022
|
+0.20 / +1.64%
|
12.40
|
12.45
|
12.20
|
12.40
|
12.35
|
11.66
|
16,400
|
|
|
5/26/2022
|
-0.25 / -2.01%
|
12.45
|
12.50
|
12.20
|
12.20
|
12.38
|
11.47
|
26,400
|
|
|
5/25/2022
|
+0.40 / +3.32%
|
11.50
|
12.50
|
11.50
|
12.45
|
12.20
|
11.71
|
58,600
|
|
|
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
|
|
|