|
Closing price on 8/6/2020
|
|
| Open |
10.90 |
| High |
11.20 |
| Low |
10.50 |
| Volume |
1,400 |
| Split-adjusted Price |
9.87 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/7/2020
|
+0.70 / +6.36%
|
11.55
|
11.70
|
11.00
|
11.70
|
11.49
|
11.00
|
640
|
|
|
7/6/2020
|
0.00 / 0.00%
|
10.80
|
11.50
|
10.80
|
11.00
|
11.03
|
10.34
|
850
|
|
|
7/3/2020
|
-0.30 / -2.65%
|
11.30
|
11.45
|
11.00
|
11.00
|
11.19
|
10.34
|
960
|
|
|
7/2/2020
|
+0.55 / +5.12%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.22
|
10.63
|
4,010
|
|
|
7/1/2020
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
10.11
|
0
|
|
|
6/30/2020
|
-0.35 / -3.15%
|
11.30
|
11.50
|
10.75
|
10.75
|
11.11
|
10.11
|
1,350
|
|
|
6/29/2020
|
+0.05 / +0.45%
|
11.05
|
11.70
|
11.05
|
11.10
|
11.08
|
10.44
|
3,160
|
|
|
6/26/2020
|
0.00 / 0.00%
|
10.55
|
11.05
|
10.55
|
11.05
|
11.05
|
10.39
|
30
|
|
|