|
Closing price on 9/8/2023
|
|
| Open |
10.95 |
| High |
11.00 |
| Low |
10.90 |
| Volume |
17,100 |
| Split-adjusted Price |
11.00 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
+0.25 / +2.33%
|
10.95
|
11.00
|
10.90
|
11.00
|
10.93
|
11.00
|
17,100
|
|
|
9/7/2023
|
+0.05 / +0.47%
|
10.70
|
10.90
|
10.70
|
10.75
|
10.78
|
10.75
|
6,100
|
|
|
9/6/2023
|
-0.25 / -2.28%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.81
|
10.70
|
7,800
|
|
|
9/5/2023
|
+0.15 / +1.39%
|
10.75
|
10.95
|
10.60
|
10.95
|
10.82
|
10.95
|
8,600
|
|
|
8/31/2023
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.67
|
10.80
|
15,700
|
|
|
8/30/2023
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.70
|
10.90
|
10.82
|
10.90
|
6,700
|
|
|
8/29/2023
|
-0.05 / -0.45%
|
11.20
|
11.30
|
10.80
|
11.10
|
11.03
|
11.10
|
10,700
|
|
|
8/28/2023
|
+0.35 / +3.24%
|
10.95
|
11.20
|
10.95
|
11.15
|
11.02
|
11.15
|
28,100
|
|
|
8/25/2023
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.84
|
10.80
|
39,500
|
|
|
8/24/2023
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.60
|
10.70
|
7,000
|
|
|
8/23/2023
|
+0.05 / +0.48%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.12
|
10.50
|
2,300
|
|
|
8/22/2023
|
+0.15 / +1.46%
|
10.50
|
10.50
|
9.70
|
10.45
|
10.31
|
10.45
|
3,100
|
|
|
8/21/2023
|
-0.40 / -3.74%
|
10.65
|
10.65
|
10.00
|
10.30
|
10.30
|
10.30
|
5,500
|
|
|
8/18/2023
|
+0.10 / +0.94%
|
9.89
|
10.70
|
9.89
|
10.70
|
10.53
|
10.70
|
16,700
|
|
|
8/17/2023
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.66
|
10.60
|
16,600
|
|
|
8/16/2023
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.79
|
10.80
|
8,100
|
|
|
8/15/2023
|
+0.05 / +0.47%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.66
|
10.70
|
3,600
|
|
|
8/14/2023
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.60
|
10.65
|
10.66
|
10.65
|
8,300
|
|
|
8/11/2023
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.70
|
10.70
|
10.74
|
10.70
|
4,600
|
|
|
8/10/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.75
|
10.75
|
10.82
|
10.75
|
6,800
|
|
|
8/9/2023
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.75
|
10.75
|
10.81
|
10.75
|
27,500
|
|
|
8/8/2023
|
+0.05 / +0.47%
|
10.70
|
10.85
|
10.70
|
10.80
|
10.75
|
10.80
|
34,200
|
|
|
8/7/2023
|
-0.05 / -0.46%
|
10.80
|
10.85
|
10.70
|
10.75
|
10.78
|
10.75
|
16,100
|
|
|
8/4/2023
|
+0.15 / +1.41%
|
10.65
|
11.05
|
10.65
|
10.80
|
10.71
|
10.80
|
6,400
|
|
|
8/3/2023
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.60
|
10.65
|
10.65
|
10.65
|
2,700
|
|
|
8/2/2023
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.60
|
10.65
|
10.65
|
10.65
|
4,500
|
|
|
8/1/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1,900
|
|
|
7/31/2023
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.62
|
10.70
|
9,600
|
|
|
7/28/2023
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.70
|
10.80
|
10.70
|
10.80
|
5,200
|
|
|
7/27/2023
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.75
|
10.73
|
10.75
|
3,700
|
|
|