|
Closing price on 8/27/2020
|
|
| Open |
10.65 |
| High |
11.75 |
| Low |
10.65 |
| Volume |
1,010 |
| Split-adjusted Price |
11.05 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2020
|
+0.70 / +6.33%
|
10.65
|
11.75
|
10.65
|
11.75
|
10.89
|
11.05
|
1,010
|
|
|
8/26/2020
|
-0.75 / -6.36%
|
11.75
|
11.75
|
11.05
|
11.05
|
11.63
|
10.39
|
430
|
|
|
8/25/2020
|
+0.45 / +3.96%
|
11.95
|
11.95
|
11.80
|
11.80
|
11.88
|
11.10
|
130
|
|
|
8/24/2020
|
-0.55 / -4.62%
|
11.85
|
11.85
|
11.35
|
11.35
|
11.60
|
10.67
|
70
|
|
|
8/21/2020
|
+0.60 / +5.31%
|
11.95
|
11.95
|
11.90
|
11.90
|
11.93
|
11.19
|
1,100
|
|
|
8/20/2020
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.63
|
100
|
|
|
8/19/2020
|
-0.50 / -4.50%
|
11.00
|
11.00
|
10.55
|
10.60
|
10.55
|
9.97
|
1,990
|
|
|
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
|
|
|