|
Closing price on 7/9/2020
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
520 |
| Split-adjusted Price |
11.00 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2020
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.54
|
11.00
|
520
|
|
|
7/8/2020
|
-0.20 / -1.71%
|
11.65
|
12.25
|
11.50
|
11.50
|
11.64
|
10.81
|
1,460
|
|
|
7/7/2020
|
+0.70 / +6.36%
|
11.55
|
11.70
|
11.00
|
11.70
|
11.49
|
11.00
|
640
|
|
|
7/6/2020
|
0.00 / 0.00%
|
10.80
|
11.50
|
10.80
|
11.00
|
11.03
|
10.34
|
850
|
|
|
7/3/2020
|
-0.30 / -2.65%
|
11.30
|
11.45
|
11.00
|
11.00
|
11.19
|
10.34
|
960
|
|
|
7/2/2020
|
+0.55 / +5.12%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.22
|
10.63
|
4,010
|
|
|
7/1/2020
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
10.11
|
0
|
|
|
6/30/2020
|
-0.35 / -3.15%
|
11.30
|
11.50
|
10.75
|
10.75
|
11.11
|
10.11
|
1,350
|
|
|
6/29/2020
|
+0.05 / +0.45%
|
11.05
|
11.70
|
11.05
|
11.10
|
11.08
|
10.44
|
3,160
|
|
|
6/26/2020
|
0.00 / 0.00%
|
10.55
|
11.05
|
10.55
|
11.05
|
11.05
|
10.39
|
30
|
|
|
6/25/2020
|
-0.05 / -0.45%
|
10.60
|
11.05
|
10.55
|
11.05
|
10.81
|
10.39
|
120
|
|
|
6/24/2020
|
+0.05 / +0.45%
|
11.15
|
11.15
|
11.10
|
11.10
|
11.13
|
10.44
|
1,000
|
|
|
6/23/2020
|
-0.05 / -0.45%
|
11.20
|
11.20
|
10.90
|
11.05
|
10.99
|
10.39
|
3,820
|
|
|
6/22/2020
|
+0.05 / +0.45%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.44
|
500
|
|
|
6/19/2020
|
+0.70 / +6.76%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
10.39
|
10
|
|
|
6/18/2020
|
-0.75 / -6.76%
|
11.10
|
11.10
|
10.35
|
10.35
|
10.52
|
9.73
|
10,170
|
|
|
6/17/2020
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.44
|
1,870
|
|
|
6/16/2020
|
-0.30 / -2.65%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.06
|
10.34
|
4,700
|
|
|
6/15/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.63
|
20,020
|
|
|
6/12/2020
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.63
|
240
|
|
|
6/11/2020
|
+0.25 / +2.24%
|
10.60
|
11.40
|
10.60
|
11.40
|
11.34
|
10.72
|
3,350
|
|
|
6/10/2020
|
0.00 / 0.00%
|
10.55
|
11.50
|
10.55
|
11.15
|
10.78
|
10.49
|
2,690
|
|
|
6/9/2020
|
-0.45 / -3.88%
|
11.60
|
11.60
|
11.15
|
11.15
|
11.60
|
10.49
|
30
|
|
|
6/8/2020
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.60
|
11.60
|
11.63
|
10.91
|
5,550
|
|
|
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
|
|
|