|
Closing price on 8/21/2023
|
|
| Open |
10.65 |
| High |
10.65 |
| Low |
10.00 |
| Volume |
5,500 |
| Split-adjusted Price |
10.30 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2023
|
-0.40 / -3.74%
|
10.65
|
10.65
|
10.00
|
10.30
|
10.30
|
10.30
|
5,500
|
|
|
8/18/2023
|
+0.10 / +0.94%
|
9.89
|
10.70
|
9.89
|
10.70
|
10.53
|
10.70
|
16,700
|
|
|
8/17/2023
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.66
|
10.60
|
16,600
|
|
|
8/16/2023
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.79
|
10.80
|
8,100
|
|
|
8/15/2023
|
+0.05 / +0.47%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.66
|
10.70
|
3,600
|
|
|
8/14/2023
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.60
|
10.65
|
10.66
|
10.65
|
8,300
|
|
|
8/11/2023
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.70
|
10.70
|
10.74
|
10.70
|
4,600
|
|
|
8/10/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.75
|
10.75
|
10.82
|
10.75
|
6,800
|
|
|
8/9/2023
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.75
|
10.75
|
10.81
|
10.75
|
27,500
|
|
|
8/8/2023
|
+0.05 / +0.47%
|
10.70
|
10.85
|
10.70
|
10.80
|
10.75
|
10.80
|
34,200
|
|
|
8/7/2023
|
-0.05 / -0.46%
|
10.80
|
10.85
|
10.70
|
10.75
|
10.78
|
10.75
|
16,100
|
|
|
8/4/2023
|
+0.15 / +1.41%
|
10.65
|
11.05
|
10.65
|
10.80
|
10.71
|
10.80
|
6,400
|
|
|
8/3/2023
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.60
|
10.65
|
10.65
|
10.65
|
2,700
|
|
|
8/2/2023
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.60
|
10.65
|
10.65
|
10.65
|
4,500
|
|
|
8/1/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1,900
|
|
|
7/31/2023
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.62
|
10.70
|
9,600
|
|
|
7/28/2023
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.70
|
10.80
|
10.70
|
10.80
|
5,200
|
|
|
7/27/2023
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.75
|
10.73
|
10.75
|
3,700
|
|
|
7/26/2023
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.70
|
10.75
|
10.73
|
10.75
|
2,100
|
|
|
7/25/2023
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.75
|
10.80
|
10.77
|
10.80
|
11,600
|
|
|
7/24/2023
|
+0.10 / +0.94%
|
10.60
|
10.75
|
10.60
|
10.75
|
10.70
|
10.75
|
7,600
|
|
|
7/21/2023
|
-0.10 / -0.93%
|
10.75
|
10.75
|
10.60
|
10.65
|
10.67
|
10.65
|
5,100
|
|
|
7/20/2023
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.70
|
10.75
|
10.74
|
10.75
|
15,700
|
|
|
7/19/2023
|
+0.15 / +1.42%
|
10.65
|
10.75
|
10.65
|
10.75
|
10.68
|
10.75
|
20,900
|
|
|
7/18/2023
|
-0.15 / -1.40%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.66
|
10.60
|
1,200
|
|
|
7/17/2023
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.60
|
10.75
|
10.66
|
10.75
|
39,600
|
|
|
7/14/2023
|
+0.10 / +0.94%
|
10.60
|
10.75
|
10.60
|
10.75
|
10.63
|
10.75
|
3,800
|
|
|
7/13/2023
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.65
|
10.65
|
10.69
|
10.65
|
17,200
|
|
|
7/12/2023
|
0.00 / 0.00%
|
10.65
|
10.80
|
10.60
|
10.65
|
10.69
|
10.65
|
19,500
|
|
|
7/11/2023
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.65
|
10.65
|
10.66
|
10.65
|
7,700
|
|
|