|
Closing price on 7/19/2023
|
|
| Open |
10.65 |
| High |
10.75 |
| Low |
10.65 |
| Volume |
20,900 |
| Split-adjusted Price |
10.75 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2023
|
+0.15 / +1.42%
|
10.65
|
10.75
|
10.65
|
10.75
|
10.68
|
10.75
|
20,900
|
|
|
7/18/2023
|
-0.15 / -1.40%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.66
|
10.60
|
1,200
|
|
|
7/17/2023
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.60
|
10.75
|
10.66
|
10.75
|
39,600
|
|
|
7/14/2023
|
+0.10 / +0.94%
|
10.60
|
10.75
|
10.60
|
10.75
|
10.63
|
10.75
|
3,800
|
|
|
7/13/2023
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.65
|
10.65
|
10.69
|
10.65
|
17,200
|
|
|
7/12/2023
|
0.00 / 0.00%
|
10.65
|
10.80
|
10.60
|
10.65
|
10.69
|
10.65
|
19,500
|
|
|
7/11/2023
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.65
|
10.65
|
10.66
|
10.65
|
7,700
|
|
|
7/10/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.65
|
10.70
|
10.67
|
10.70
|
10,400
|
|
|
7/7/2023
|
+0.05 / +0.47%
|
10.75
|
10.75
|
10.60
|
10.70
|
10.69
|
10.70
|
2,700
|
|
|
7/6/2023
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.65
|
10.65
|
10.69
|
10.65
|
4,300
|
|
|
7/5/2023
|
-0.05 / -0.47%
|
10.60
|
10.70
|
10.60
|
10.65
|
10.60
|
10.65
|
3,600
|
|
|
7/4/2023
|
+0.05 / +0.47%
|
10.65
|
10.70
|
10.60
|
10.70
|
10.65
|
10.70
|
3,400
|
|
|
7/3/2023
|
+0.05 / +0.47%
|
10.60
|
10.65
|
10.60
|
10.65
|
10.61
|
10.65
|
900
|
|
|
6/30/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1,700
|
|
|
6/29/2023
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.60
|
10.60
|
10.63
|
10.60
|
300
|
|
|
6/28/2023
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.65
|
10.65
|
10.71
|
10.65
|
5,400
|
|
|
6/27/2023
|
+0.10 / +0.94%
|
10.65
|
10.70
|
10.60
|
10.70
|
10.65
|
10.70
|
4,500
|
|
|
6/26/2023
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.55
|
10.60
|
10.63
|
10.60
|
8,200
|
|
|
6/23/2023
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.72
|
10.80
|
6,800
|
|
|
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
|
|
|