|
Closing price on 9/10/2021
|
|
| Open |
10.65 |
| High |
10.80 |
| Low |
10.45 |
| Volume |
4,500 |
| Split-adjusted Price |
10.06 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2021
|
-0.10 / -0.93%
|
10.65
|
10.80
|
10.45
|
10.70
|
10.45
|
10.06
|
4,500
|
|
|
9/9/2021
|
+0.15 / +1.41%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
10.16
|
1,200
|
|
|
9/8/2021
|
+0.10 / +0.95%
|
10.60
|
10.85
|
10.60
|
10.65
|
10.63
|
10.02
|
1,600
|
|
|
9/7/2021
|
-0.25 / -2.31%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
9.92
|
400
|
|
|
9/6/2021
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.40
|
10.80
|
10.81
|
10.16
|
16,000
|
|
|
9/1/2021
|
-0.15 / -1.38%
|
10.85
|
10.85
|
10.70
|
10.70
|
10.85
|
10.06
|
800
|
|
|
8/31/2021
|
+0.05 / +0.46%
|
10.80
|
10.85
|
10.60
|
10.85
|
10.76
|
10.20
|
6,600
|
|
|
8/30/2021
|
+0.30 / +2.86%
|
10.50
|
10.85
|
10.50
|
10.80
|
10.77
|
10.16
|
6,500
|
|
|
8/27/2021
|
-0.45 / -4.11%
|
10.95
|
10.95
|
10.50
|
10.50
|
10.50
|
9.87
|
700
|
|
|
8/26/2021
|
+0.50 / +4.78%
|
10.50
|
11.00
|
10.40
|
10.95
|
10.56
|
10.30
|
15,500
|
|
|
8/25/2021
|
-0.45 / -4.13%
|
10.90
|
10.90
|
10.45
|
10.45
|
10.90
|
9.83
|
1,100
|
|
|
8/24/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.40
|
10.90
|
10.90
|
10.25
|
5,300
|
|
|
8/23/2021
|
+0.30 / +2.83%
|
10.60
|
11.20
|
10.60
|
10.90
|
11.00
|
10.25
|
14,000
|
|
|
8/20/2021
|
-0.25 / -2.30%
|
10.85
|
11.05
|
10.60
|
10.60
|
10.74
|
9.97
|
2,700
|
|
|
8/19/2021
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.85
|
10.85
|
10.91
|
10.20
|
2,200
|
|
|
8/18/2021
|
+0.30 / +2.82%
|
10.70
|
11.00
|
10.70
|
10.95
|
10.98
|
10.30
|
7,300
|
|
|
8/17/2021
|
+0.10 / +0.95%
|
10.55
|
11.25
|
10.55
|
10.65
|
10.92
|
10.02
|
7,600
|
|
|
8/16/2021
|
-0.15 / -1.40%
|
10.50
|
10.90
|
10.50
|
10.55
|
10.84
|
9.92
|
9,800
|
|
|
8/13/2021
|
-0.30 / -2.73%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
10.06
|
300
|
|
|
8/12/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.34
|
400
|
|
|
8/11/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.55
|
11.00
|
10.67
|
10.34
|
1,500
|
|
|
8/10/2021
|
+0.60 / +5.77%
|
11.00
|
11.10
|
10.55
|
11.00
|
10.98
|
10.34
|
9,200
|
|
|
8/9/2021
|
-0.45 / -4.15%
|
11.00
|
11.00
|
10.30
|
10.40
|
10.30
|
9.78
|
700
|
|
|
8/6/2021
|
+0.30 / +2.84%
|
10.95
|
10.95
|
10.85
|
10.85
|
10.85
|
10.20
|
300
|
|
|
8/5/2021
|
-0.35 / -3.21%
|
10.95
|
10.95
|
10.55
|
10.55
|
10.77
|
9.92
|
3,900
|
|
|
8/4/2021
|
+0.35 / +3.32%
|
10.35
|
10.95
|
10.35
|
10.90
|
10.63
|
10.25
|
1,600
|
|
|
8/3/2021
|
+0.15 / +1.44%
|
10.45
|
10.60
|
10.45
|
10.55
|
10.59
|
9.92
|
1,700
|
|
|
8/2/2021
|
-0.50 / -4.59%
|
11.50
|
11.50
|
10.40
|
10.40
|
11.25
|
9.78
|
1,600
|
|
|
7/30/2021
|
+0.10 / +0.93%
|
10.75
|
11.00
|
10.20
|
10.90
|
10.42
|
10.25
|
2,400
|
|
|
7/29/2021
|
+0.70 / +6.93%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.80
|
10.16
|
1,100
|
|
|