|
Closing price on 8/17/2022
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
18,400 |
| Split-adjusted Price |
11.52 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2022
|
+0.15 / +1.24%
|
12.00
|
12.30
|
12.00
|
12.25
|
12.20
|
11.52
|
18,400
|
|
|
8/16/2022
|
+0.05 / +0.41%
|
11.95
|
12.35
|
11.95
|
12.10
|
12.20
|
11.38
|
7,700
|
|
|
8/15/2022
|
0.00 / 0.00%
|
12.15
|
12.20
|
12.00
|
12.05
|
12.05
|
11.33
|
7,000
|
|
|
8/12/2022
|
+0.05 / +0.42%
|
12.35
|
12.35
|
12.00
|
12.05
|
12.16
|
11.33
|
9,000
|
|
|
8/11/2022
|
-0.30 / -2.44%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.22
|
11.29
|
37,500
|
|
|
8/10/2022
|
+0.20 / +1.65%
|
12.10
|
12.30
|
11.95
|
12.30
|
12.14
|
11.57
|
12,200
|
|
|
8/9/2022
|
-0.15 / -1.22%
|
12.40
|
12.40
|
12.05
|
12.10
|
12.18
|
11.38
|
15,000
|
|
|
8/8/2022
|
+0.10 / +0.82%
|
12.15
|
12.30
|
11.90
|
12.25
|
12.18
|
11.52
|
22,300
|
|
|
8/5/2022
|
-0.05 / -0.41%
|
12.20
|
12.30
|
11.85
|
12.15
|
12.09
|
11.43
|
11,900
|
|
|
8/4/2022
|
+0.30 / +2.52%
|
11.90
|
12.40
|
11.90
|
12.20
|
12.04
|
11.47
|
18,900
|
|
|
8/3/2022
|
+0.10 / +0.85%
|
11.35
|
11.95
|
11.35
|
11.90
|
11.63
|
11.19
|
12,600
|
|
|
8/2/2022
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.76
|
11.10
|
12,200
|
|
|
8/1/2022
|
-0.20 / -1.68%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.73
|
11.00
|
19,200
|
|
|
7/29/2022
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.78
|
11.19
|
8,300
|
|
|
7/28/2022
|
0.00 / 0.00%
|
11.70
|
11.95
|
11.70
|
11.70
|
11.77
|
11.00
|
24,300
|
|
|
7/27/2022
|
0.00 / 0.00%
|
11.65
|
11.75
|
11.65
|
11.70
|
11.69
|
11.00
|
7,400
|
|
|
7/26/2022
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.55
|
11.70
|
11.69
|
11.00
|
4,700
|
|
|
7/25/2022
|
-0.30 / -2.50%
|
11.70
|
12.00
|
11.60
|
11.70
|
11.75
|
11.00
|
14,700
|
|
|
7/22/2022
|
-0.10 / -0.83%
|
11.95
|
12.15
|
11.90
|
12.00
|
12.02
|
11.29
|
13,100
|
|
|
7/21/2022
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.05
|
11.38
|
15,600
|
|
|
7/20/2022
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.05
|
12.10
|
12.16
|
11.38
|
29,200
|
|
|
7/19/2022
|
+0.40 / +3.42%
|
12.00
|
12.10
|
11.70
|
12.10
|
11.96
|
11.38
|
49,100
|
|
|
7/18/2022
|
-0.20 / -1.68%
|
11.80
|
12.00
|
11.40
|
11.70
|
11.58
|
11.00
|
8,300
|
|
|
7/15/2022
|
-0.10 / -0.83%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.82
|
11.19
|
2,300
|
|
|
7/14/2022
|
+0.15 / +1.27%
|
11.80
|
12.05
|
11.35
|
12.00
|
11.71
|
11.29
|
5,500
|
|
|
7/13/2022
|
-0.05 / -0.42%
|
11.75
|
12.00
|
11.65
|
11.85
|
11.87
|
11.14
|
17,100
|
|
|
7/12/2022
|
+0.45 / +3.93%
|
11.50
|
12.05
|
11.50
|
11.90
|
11.74
|
11.19
|
14,600
|
|
|
7/11/2022
|
+0.15 / +1.33%
|
11.65
|
11.85
|
11.35
|
11.45
|
11.43
|
10.77
|
17,300
|
|
|
7/8/2022
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.41
|
10.63
|
8,500
|
|
|
7/7/2022
|
-0.30 / -2.54%
|
11.80
|
12.20
|
11.30
|
11.50
|
11.60
|
10.81
|
17,000
|
|
|