|
Closing price on 8/8/2022
|
|
| Open |
12.15 |
| High |
12.30 |
| Low |
11.90 |
| Volume |
22,300 |
| Split-adjusted Price |
11.52 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/6/2022
|
+0.25 / +2.16%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.51
|
11.10
|
16,200
|
|
|
7/5/2022
|
+0.20 / +1.76%
|
11.85
|
11.85
|
10.60
|
11.55
|
10.95
|
10.86
|
9,100
|
|
|
7/4/2022
|
+0.20 / +1.79%
|
11.15
|
11.90
|
11.15
|
11.35
|
11.52
|
10.67
|
4,300
|
|
|
7/1/2022
|
-0.40 / -3.46%
|
11.45
|
11.70
|
11.10
|
11.15
|
11.43
|
10.49
|
7,600
|
|
|
6/30/2022
|
-0.20 / -1.70%
|
11.55
|
11.85
|
11.50
|
11.55
|
11.55
|
10.86
|
12,000
|
|
|
6/29/2022
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.55
|
11.75
|
11.76
|
11.05
|
6,100
|
|
|
6/28/2022
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.55
|
11.80
|
11.64
|
11.10
|
25,900
|
|
|