|
Closing price on 8/16/2021
|
|
| Open |
10.50 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
9,800 |
| Split-adjusted Price |
9.92 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2021
|
-0.15 / -1.40%
|
10.50
|
10.90
|
10.50
|
10.55
|
10.84
|
9.92
|
9,800
|
|
|
8/13/2021
|
-0.30 / -2.73%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
10.06
|
300
|
|
|
8/12/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.34
|
400
|
|
|
8/11/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.55
|
11.00
|
10.67
|
10.34
|
1,500
|
|
|
8/10/2021
|
+0.60 / +5.77%
|
11.00
|
11.10
|
10.55
|
11.00
|
10.98
|
10.34
|
9,200
|
|
|
8/9/2021
|
-0.45 / -4.15%
|
11.00
|
11.00
|
10.30
|
10.40
|
10.30
|
9.78
|
700
|
|
|
8/6/2021
|
+0.30 / +2.84%
|
10.95
|
10.95
|
10.85
|
10.85
|
10.85
|
10.20
|
300
|
|
|
8/5/2021
|
-0.35 / -3.21%
|
10.95
|
10.95
|
10.55
|
10.55
|
10.77
|
9.92
|
3,900
|
|
|
8/4/2021
|
+0.35 / +3.32%
|
10.35
|
10.95
|
10.35
|
10.90
|
10.63
|
10.25
|
1,600
|
|
|
8/3/2021
|
+0.15 / +1.44%
|
10.45
|
10.60
|
10.45
|
10.55
|
10.59
|
9.92
|
1,700
|
|
|
8/2/2021
|
-0.50 / -4.59%
|
11.50
|
11.50
|
10.40
|
10.40
|
11.25
|
9.78
|
1,600
|
|
|
7/30/2021
|
+0.10 / +0.93%
|
10.75
|
11.00
|
10.20
|
10.90
|
10.42
|
10.25
|
2,400
|
|
|
7/29/2021
|
+0.70 / +6.93%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.80
|
10.16
|
1,100
|
|
|
7/28/2021
|
-0.40 / -3.81%
|
10.90
|
10.90
|
10.10
|
10.10
|
10.10
|
9.50
|
200
|
|
|
7/27/2021
|
-0.30 / -2.78%
|
10.65
|
11.05
|
10.50
|
10.50
|
10.58
|
9.87
|
5,200
|
|
|
7/26/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.16
|
0
|
|
|
7/23/2021
|
-0.05 / -0.46%
|
10.75
|
10.80
|
10.60
|
10.80
|
10.80
|
10.16
|
900
|
|
|
7/22/2021
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.50
|
10.85
|
10.74
|
10.20
|
2,700
|
|
|
7/21/2021
|
-0.10 / -0.91%
|
10.90
|
11.45
|
10.80
|
10.85
|
10.91
|
10.20
|
2,200
|
|
|
7/20/2021
|
+0.55 / +5.29%
|
10.30
|
11.00
|
10.30
|
10.95
|
10.54
|
10.30
|
5,600
|
|
|
7/19/2021
|
-0.20 / -1.89%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.30
|
9.78
|
900
|
|
|
7/16/2021
|
+0.20 / +1.92%
|
11.05
|
11.05
|
10.50
|
10.60
|
10.83
|
9.97
|
1,200
|
|
|
7/15/2021
|
-0.60 / -5.45%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.30
|
9.78
|
400
|
|
|
7/14/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.34
|
200
|
|
|
7/13/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.34
|
100
|
|
|
7/12/2021
|
+0.55 / +5.26%
|
10.70
|
11.00
|
10.50
|
11.00
|
10.83
|
10.34
|
3,600
|
|
|
7/9/2021
|
-0.25 / -2.34%
|
10.00
|
11.15
|
10.00
|
10.45
|
10.00
|
9.83
|
500
|
|
|
7/8/2021
|
-0.20 / -1.83%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.76
|
10.06
|
2,400
|
|
|
7/7/2021
|
0.00 / 0.00%
|
10.30
|
10.95
|
10.30
|
10.90
|
10.30
|
10.25
|
600
|
|
|
7/6/2021
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.81
|
10.25
|
1,300
|
|
|