|
Closing price on 6/5/2020
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.50 |
| Volume |
2,730 |
| Split-adjusted Price |
10.91 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/5/2020
|
-0.45 / -3.91%
|
11.10
|
11.10
|
11.05
|
11.05
|
11.08
|
10.39
|
2,150
|
|
|
5/4/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.81
|
50
|
|
|
4/29/2020
|
-0.35 / -2.95%
|
11.85
|
11.85
|
11.50
|
11.50
|
11.70
|
10.81
|
940
|
|
|
4/28/2020
|
+0.35 / +3.04%
|
11.30
|
11.85
|
11.25
|
11.85
|
11.61
|
11.14
|
1,120
|
|
|
4/27/2020
|
-0.40 / -3.36%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.82
|
10.81
|
12,780
|
|
|
4/24/2020
|
+0.55 / +4.85%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.80
|
11.19
|
800
|
|
|
4/23/2020
|
-0.55 / -4.62%
|
11.90
|
11.90
|
11.30
|
11.35
|
11.44
|
10.67
|
4,720
|
|
|