|
Closing price on 7/19/2024
|
|
| Open |
8.23 |
| High |
8.30 |
| Low |
8.07 |
| Volume |
51,000 |
| Split-adjusted Price |
8.10 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2024
|
-0.12 / -1.46%
|
8.23
|
8.30
|
8.07
|
8.10
|
8.09
|
8.10
|
51,000
|
|
|
7/18/2024
|
-0.15 / -1.79%
|
8.37
|
8.37
|
8.10
|
8.22
|
8.27
|
8.22
|
7,300
|
|
|
7/17/2024
|
+0.32 / +3.98%
|
8.06
|
8.50
|
8.06
|
8.37
|
8.08
|
8.37
|
50,200
|
|
|
7/16/2024
|
-0.05 / -0.62%
|
8.10
|
8.10
|
8.05
|
8.05
|
8.08
|
8.05
|
1,200
|
|
|
7/15/2024
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.12
|
8.10
|
4,800
|
|
|
7/12/2024
|
-0.10 / -1.20%
|
8.05
|
8.30
|
8.05
|
8.20
|
8.22
|
8.20
|
2,200
|
|
|
7/11/2024
|
-0.08 / -0.95%
|
8.38
|
8.40
|
8.30
|
8.30
|
8.38
|
8.30
|
1,600
|
|
|
7/10/2024
|
-0.09 / -1.06%
|
8.47
|
8.47
|
8.10
|
8.38
|
8.35
|
8.38
|
2,700
|
|
|
7/9/2024
|
+0.32 / +3.93%
|
8.50
|
8.50
|
8.30
|
8.47
|
8.33
|
8.47
|
11,900
|
|
|
7/8/2024
|
+0.04 / +0.49%
|
8.21
|
8.21
|
8.15
|
8.15
|
8.15
|
8.15
|
12,700
|
|
|
7/5/2024
|
0.00 / 0.00%
|
8.10
|
8.11
|
8.10
|
8.11
|
8.11
|
8.11
|
1,300
|
|
|
7/4/2024
|
+0.08 / +1.00%
|
8.00
|
8.11
|
7.50
|
8.11
|
8.03
|
8.11
|
4,800
|
|
|
7/3/2024
|
+0.03 / +0.38%
|
8.19
|
8.19
|
8.00
|
8.03
|
8.03
|
8.03
|
4,400
|
|
|
7/2/2024
|
-0.12 / -1.48%
|
8.12
|
8.12
|
8.00
|
8.00
|
8.02
|
8.00
|
4,000
|
|
|
7/1/2024
|
-0.13 / -1.58%
|
8.25
|
8.25
|
8.10
|
8.12
|
8.23
|
8.12
|
2,600
|
|
|
6/28/2024
|
+0.10 / +1.23%
|
8.10
|
8.35
|
8.00
|
8.25
|
8.18
|
8.25
|
1,500
|
|
|
6/27/2024
|
+0.10 / +1.24%
|
8.38
|
8.38
|
8.05
|
8.15
|
8.20
|
8.15
|
3,900
|
|
|
6/26/2024
|
-0.29 / -3.48%
|
8.33
|
8.33
|
8.05
|
8.05
|
8.07
|
8.05
|
3,200
|
|
|
6/25/2024
|
+0.24 / +2.96%
|
8.10
|
8.38
|
8.10
|
8.34
|
8.28
|
8.34
|
2,800
|
|
|
6/24/2024
|
-0.19 / -2.29%
|
8.29
|
8.37
|
7.71
|
8.10
|
8.06
|
8.10
|
13,200
|
|
|
6/21/2024
|
-0.10 / -1.19%
|
8.39
|
8.39
|
8.29
|
8.29
|
8.30
|
8.29
|
5,600
|
|
|
6/20/2024
|
-0.01 / -0.12%
|
8.40
|
8.40
|
8.15
|
8.39
|
8.37
|
8.39
|
8,900
|
|
|
6/19/2024
|
-0.01 / -0.12%
|
8.41
|
8.45
|
8.40
|
8.40
|
8.41
|
8.40
|
3,800
|
|
|
6/18/2024
|
-0.19 / -2.21%
|
8.60
|
8.60
|
8.35
|
8.41
|
8.43
|
8.41
|
2,400
|
|
|
6/17/2024
|
-0.05 / -0.58%
|
8.65
|
8.65
|
8.60
|
8.60
|
8.64
|
8.60
|
2,300
|
|
|
6/14/2024
|
-0.03 / -0.35%
|
8.69
|
8.69
|
8.60
|
8.65
|
8.64
|
8.65
|
7,900
|
|
|
6/13/2024
|
+0.08 / +0.93%
|
8.60
|
8.68
|
8.60
|
8.68
|
8.64
|
8.68
|
7,800
|
|
|
6/12/2024
|
-0.08 / -0.92%
|
8.60
|
8.68
|
8.50
|
8.60
|
8.61
|
8.60
|
2,700
|
|
|
6/11/2024
|
-0.02 / -0.23%
|
8.56
|
8.70
|
8.56
|
8.68
|
8.68
|
8.68
|
3,200
|
|
|
6/10/2024
|
+0.01 / +0.12%
|
8.69
|
8.70
|
8.69
|
8.70
|
8.69
|
8.70
|
10,100
|
|
|