|
Closing price on 9/7/2022
|
|
| Open |
12.35 |
| High |
12.40 |
| Low |
12.00 |
| Volume |
5,000 |
| Split-adjusted Price |
11.57 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2022
|
-0.20 / -1.60%
|
12.35
|
12.40
|
12.00
|
12.30
|
12.20
|
11.57
|
5,000
|
|
|
9/6/2022
|
+0.05 / +0.40%
|
12.75
|
12.75
|
12.25
|
12.50
|
12.46
|
11.76
|
15,100
|
|
|
9/5/2022
|
+0.35 / +2.89%
|
12.90
|
12.90
|
12.25
|
12.45
|
12.50
|
11.71
|
19,300
|
|
|
8/31/2022
|
-0.05 / -0.41%
|
12.15
|
12.20
|
11.80
|
12.10
|
11.99
|
11.38
|
15,400
|
|
|
8/30/2022
|
+0.05 / +0.41%
|
12.10
|
12.15
|
11.90
|
12.15
|
12.09
|
11.43
|
3,000
|
|
|
8/29/2022
|
-0.10 / -0.82%
|
11.70
|
12.20
|
11.35
|
12.10
|
11.66
|
11.38
|
50,400
|
|
|
8/26/2022
|
0.00 / 0.00%
|
11.85
|
12.40
|
11.85
|
12.20
|
12.25
|
11.47
|
45,600
|
|
|
8/25/2022
|
+0.15 / +1.24%
|
12.05
|
12.25
|
12.00
|
12.20
|
12.12
|
11.47
|
4,100
|
|
|
8/24/2022
|
-0.15 / -1.23%
|
12.15
|
12.30
|
12.00
|
12.05
|
12.14
|
11.33
|
3,600
|
|
|
8/23/2022
|
+0.15 / +1.24%
|
12.05
|
12.20
|
12.00
|
12.20
|
12.07
|
11.47
|
5,000
|
|
|
8/22/2022
|
-0.15 / -1.23%
|
12.20
|
12.45
|
11.95
|
12.05
|
12.30
|
11.33
|
38,500
|
|
|
8/19/2022
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.05
|
12.20
|
12.16
|
11.47
|
4,200
|
|
|
8/18/2022
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.08
|
11.47
|
11,900
|
|
|
8/17/2022
|
+0.15 / +1.24%
|
12.00
|
12.30
|
12.00
|
12.25
|
12.20
|
11.52
|
18,400
|
|
|
8/16/2022
|
+0.05 / +0.41%
|
11.95
|
12.35
|
11.95
|
12.10
|
12.20
|
11.38
|
7,700
|
|
|
8/15/2022
|
0.00 / 0.00%
|
12.15
|
12.20
|
12.00
|
12.05
|
12.05
|
11.33
|
7,000
|
|
|
8/12/2022
|
+0.05 / +0.42%
|
12.35
|
12.35
|
12.00
|
12.05
|
12.16
|
11.33
|
9,000
|
|
|
8/11/2022
|
-0.30 / -2.44%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.22
|
11.29
|
37,500
|
|
|
8/10/2022
|
+0.20 / +1.65%
|
12.10
|
12.30
|
11.95
|
12.30
|
12.14
|
11.57
|
12,200
|
|
|
8/9/2022
|
-0.15 / -1.22%
|
12.40
|
12.40
|
12.05
|
12.10
|
12.18
|
11.38
|
15,000
|
|
|
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
|
|
|