|
Closing price on 6/22/2023
|
|
| Open |
10.65 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
5,200 |
| Split-adjusted Price |
10.70 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2023
|
+0.10 / +0.94%
|
10.65
|
10.80
|
10.60
|
10.70
|
10.67
|
10.70
|
5,200
|
|
|
6/21/2023
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.49
|
10.60
|
11,300
|
|
|
6/20/2023
|
-0.05 / -0.47%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.58
|
10.60
|
4,200
|
|
|
6/19/2023
|
-0.15 / -1.39%
|
10.70
|
10.70
|
10.55
|
10.65
|
10.64
|
10.65
|
5,000
|
|
|
6/16/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.75
|
10.80
|
7,300
|
|
|
6/15/2023
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.75
|
10.80
|
10.75
|
10.80
|
5,200
|
|
|
6/14/2023
|
+0.05 / +0.47%
|
10.80
|
10.85
|
10.75
|
10.75
|
10.81
|
10.75
|
13,000
|
|
|
6/13/2023
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.68
|
10.70
|
7,900
|
|
|
6/12/2023
|
-0.10 / -0.93%
|
10.75
|
10.90
|
10.60
|
10.60
|
10.72
|
10.60
|
4,500
|
|
|
6/9/2023
|
-0.20 / -1.83%
|
10.95
|
11.00
|
10.70
|
10.70
|
10.89
|
10.70
|
7,500
|
|
|
6/8/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.78
|
10.90
|
42,400
|
|
|
6/7/2023
|
-0.10 / -0.91%
|
10.85
|
11.00
|
10.70
|
10.90
|
10.80
|
10.90
|
28,200
|
|
|
6/6/2023
|
+0.10 / +0.92%
|
10.95
|
11.00
|
10.80
|
11.00
|
10.88
|
11.00
|
24,700
|
|
|
6/5/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.99
|
10.90
|
2,400
|
|
|
6/2/2023
|
+0.05 / +0.46%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.85
|
10.90
|
3,000
|
|
|
6/1/2023
|
0.00 / 0.00%
|
10.65
|
10.90
|
10.25
|
10.85
|
10.73
|
10.85
|
7,400
|
|
|
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
|
|
|