|
Closing price on 6/29/2021
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
5,500 |
| Split-adjusted Price |
10.06 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2021
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.73
|
10.06
|
5,500
|
|
|
6/28/2021
|
+0.20 / +1.85%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
10.34
|
14,000
|
|
|
6/25/2021
|
-0.30 / -2.70%
|
11.10
|
11.10
|
10.55
|
10.80
|
10.80
|
10.16
|
2,500
|
|
|
6/24/2021
|
-0.10 / -0.89%
|
10.60
|
11.20
|
10.60
|
11.10
|
11.20
|
10.44
|
1,000
|
|
|
6/23/2021
|
+0.10 / +0.90%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.21
|
10.53
|
9,900
|
|
|
6/22/2021
|
+0.35 / +3.26%
|
10.75
|
11.50
|
10.75
|
11.10
|
10.89
|
10.44
|
18,000
|
|
|
6/21/2021
|
-0.05 / -0.46%
|
10.70
|
10.75
|
10.60
|
10.75
|
10.71
|
10.11
|
9,900
|
|
|
6/18/2021
|
-0.40 / -3.57%
|
10.65
|
10.80
|
10.65
|
10.80
|
10.70
|
10.16
|
500
|
|
|
6/17/2021
|
+0.20 / +1.82%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.22
|
10.53
|
26,200
|
|
|
6/16/2021
|
+0.30 / +2.80%
|
10.50
|
11.20
|
10.50
|
11.00
|
10.77
|
10.34
|
2,600
|
|
|
6/15/2021
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
10.06
|
3,000
|
|
|
6/14/2021
|
-0.10 / -0.91%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.77
|
10.25
|
2,600
|
|
|
6/11/2021
|
-0.45 / -3.93%
|
10.80
|
11.35
|
10.80
|
11.00
|
11.35
|
10.34
|
17,000
|
|
|
6/10/2021
|
0.00 / 0.00%
|
10.80
|
11.45
|
10.80
|
11.45
|
11.45
|
10.77
|
600
|
|
|
6/9/2021
|
-0.15 / -1.29%
|
11.05
|
11.50
|
10.80
|
11.45
|
11.15
|
10.77
|
12,200
|
|
|
6/8/2021
|
+0.55 / +4.98%
|
11.80
|
11.80
|
11.20
|
11.60
|
11.53
|
10.91
|
39,300
|
|
|
6/7/2021
|
+0.70 / +6.76%
|
10.50
|
11.05
|
10.50
|
11.05
|
11.00
|
10.39
|
36,000
|
|
|
6/4/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.35
|
10.35
|
10.40
|
9.73
|
1,600
|
|
|
6/3/2021
|
+0.65 / +6.70%
|
9.80
|
10.35
|
9.80
|
10.35
|
10.35
|
9.73
|
2,500
|
|
|
6/2/2021
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.60
|
9.70
|
9.82
|
9.12
|
500
|
|
|
6/1/2021
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
9.50
|
400
|
|
|
5/31/2021
|
-0.15 / -1.46%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
9.50
|
1,000
|
|
|
5/28/2021
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.64
|
700
|
|
|
5/27/2021
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.64
|
400
|
|
|
5/26/2021
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.64
|
0
|
|
|
5/25/2021
|
-0.15 / -1.44%
|
10.40
|
10.40
|
10.25
|
10.25
|
10.25
|
9.64
|
1,300
|
|
|
5/24/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.78
|
800
|
|
|
5/21/2021
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.78
|
1,000
|
|
|
5/20/2021
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.60
|
9.69
|
1,000
|
|
|
5/19/2021
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.30
|
9.97
|
600
|
|
|