|
Closing price on 8/18/2020
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.10 |
| Volume |
1,040 |
| Split-adjusted Price |
10.44 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
-0.70 / -5.93%
|
11.80
|
11.80
|
11.10
|
11.10
|
11.54
|
10.44
|
1,040
|
|
|
8/17/2020
|
+0.60 / +5.36%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.50
|
11.10
|
540
|
|
|
8/14/2020
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.20
|
11.20
|
11.48
|
10.53
|
6,710
|
|
|
8/13/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.53
|
0
|
|
|
8/12/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.53
|
0
|
|
|
8/11/2020
|
+0.65 / +6.16%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.53
|
800
|
|
|
8/10/2020
|
-0.65 / -5.80%
|
11.70
|
11.70
|
10.55
|
10.55
|
11.37
|
9.92
|
3,870
|
|
|
8/7/2020
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.53
|
410
|
|
|
8/6/2020
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.50
|
10.50
|
10.78
|
9.87
|
1,400
|
|
|
8/5/2020
|
+0.15 / +1.45%
|
11.05
|
11.05
|
10.50
|
10.50
|
10.78
|
9.87
|
1,440
|
|
|
8/4/2020
|
-0.30 / -2.82%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
9.73
|
10
|
|
|
8/3/2020
|
-0.35 / -3.18%
|
10.35
|
11.70
|
10.35
|
10.65
|
11.26
|
10.02
|
1,510
|
|
|
7/31/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.34
|
0
|
|
|
7/30/2020
|
+0.70 / +6.80%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.50
|
10.34
|
330
|
|
|
7/29/2020
|
-0.55 / -5.07%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.69
|
200
|
|
|
7/28/2020
|
+0.70 / +6.90%
|
10.15
|
10.85
|
10.15
|
10.85
|
10.66
|
10.20
|
1,220
|
|
|
7/27/2020
|
-0.45 / -4.25%
|
10.10
|
10.15
|
10.10
|
10.15
|
10.13
|
9.55
|
150
|
|
|
7/24/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.97
|
0
|
|
|
7/23/2020
|
-0.50 / -4.50%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.97
|
50
|
|
|
7/22/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.44
|
0
|
|
|
7/21/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.44
|
520
|
|
|
7/20/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.44
|
30
|
|
|
7/17/2020
|
0.00 / 0.00%
|
11.10
|
11.65
|
11.10
|
11.10
|
11.11
|
10.44
|
360
|
|
|
7/16/2020
|
0.00 / 0.00%
|
11.10
|
11.80
|
11.10
|
11.10
|
11.28
|
10.44
|
2,810
|
|
|
7/15/2020
|
-0.10 / -0.89%
|
10.80
|
11.80
|
10.80
|
11.10
|
11.13
|
10.44
|
490
|
|
|
7/14/2020
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.53
|
180
|
|
|
7/13/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.44
|
0
|
|
|
7/10/2020
|
-0.60 / -5.13%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.08
|
10.44
|
320
|
|
|
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
|
|
|