|
Closing price on 9/5/2024
|
|
Open |
7.11 |
High |
7.39 |
Low |
7.11 |
Volume |
2,800 |
Split-adjusted Price |
7.35 |
|
|
AAM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2024
|
+0.24 / +3.38%
|
7.11
|
7.39
|
7.11
|
7.35
|
7.18
|
7.35
|
2,800
|
|
9/4/2024
|
-0.14 / -1.93%
|
7.20
|
7.22
|
7.10
|
7.11
|
7.13
|
7.11
|
1,900
|
|
8/30/2024
|
0.00 / 0.00%
|
7.13
|
7.25
|
7.13
|
7.25
|
7.19
|
7.25
|
1,900
|
|
8/29/2024
|
-0.05 / -0.68%
|
7.30
|
7.30
|
7.25
|
7.25
|
7.26
|
7.25
|
800
|
|
8/28/2024
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2,000
|
|
8/27/2024
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0
|
|
8/26/2024
|
-0.02 / -0.27%
|
7.42
|
7.42
|
7.40
|
7.40
|
7.41
|
7.40
|
1,700
|
|
8/23/2024
|
+0.02 / +0.27%
|
7.45
|
7.45
|
7.42
|
7.42
|
7.43
|
7.42
|
800
|
|
8/22/2024
|
-0.08 / -1.07%
|
7.48
|
7.48
|
7.22
|
7.40
|
7.32
|
7.40
|
1,700
|
|
8/21/2024
|
-0.12 / -1.58%
|
7.56
|
7.60
|
7.48
|
7.48
|
7.51
|
7.48
|
4,100
|
|
8/20/2024
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.59
|
7.60
|
7.60
|
7.60
|
700
|
|
8/19/2024
|
-0.05 / -0.65%
|
7.63
|
7.65
|
7.12
|
7.60
|
7.40
|
7.60
|
14,100
|
|
8/16/2024
|
-0.25 / -3.16%
|
7.50
|
7.65
|
7.35
|
7.65
|
7.41
|
7.65
|
2,900
|
|
8/15/2024
|
+0.41 / +5.47%
|
7.99
|
7.99
|
7.90
|
7.90
|
7.96
|
7.90
|
900
|
|
8/14/2024
|
+0.19 / +2.60%
|
7.30
|
7.49
|
7.28
|
7.49
|
7.30
|
7.49
|
3,900
|
|
8/13/2024
|
+0.28 / +3.99%
|
7.48
|
7.48
|
7.30
|
7.30
|
7.38
|
7.30
|
700
|
|
8/12/2024
|
-0.44 / -5.90%
|
7.46
|
7.50
|
7.00
|
7.02
|
7.16
|
7.02
|
3,400
|
|
8/9/2024
|
0.00 / 0.00%
|
7.46
|
7.47
|
7.46
|
7.46
|
7.46
|
7.46
|
1,700
|
|
8/8/2024
|
+0.01 / +0.13%
|
7.69
|
7.69
|
7.46
|
7.46
|
7.57
|
7.46
|
400
|
|
8/7/2024
|
+0.01 / +0.13%
|
7.50
|
7.69
|
7.45
|
7.45
|
7.49
|
7.45
|
800
|
|
8/6/2024
|
-0.08 / -1.06%
|
7.52
|
7.52
|
7.44
|
7.44
|
7.46
|
7.44
|
700
|
|
8/5/2024
|
-0.17 / -2.21%
|
7.60
|
7.60
|
7.52
|
7.52
|
7.56
|
7.52
|
3,200
|
|
8/2/2024
|
-0.10 / -1.28%
|
7.40
|
7.70
|
7.40
|
7.69
|
7.49
|
7.69
|
1,600
|
|
8/1/2024
|
-0.06 / -0.76%
|
7.84
|
7.84
|
7.79
|
7.79
|
7.84
|
7.79
|
2,900
|
|
7/31/2024
|
+0.05 / +0.64%
|
7.80
|
7.85
|
7.80
|
7.85
|
7.83
|
7.85
|
200
|
|
7/30/2024
|
-0.14 / -1.76%
|
7.94
|
7.94
|
7.70
|
7.80
|
7.71
|
7.80
|
11,900
|
|
7/29/2024
|
-0.06 / -0.75%
|
8.00
|
8.00
|
7.80
|
7.94
|
7.93
|
7.94
|
9,700
|
|
7/26/2024
|
-0.05 / -0.62%
|
8.01
|
8.04
|
8.00
|
8.00
|
8.01
|
8.00
|
4,600
|
|
7/25/2024
|
-0.05 / -0.62%
|
8.07
|
8.07
|
8.05
|
8.05
|
8.06
|
8.05
|
4,900
|
|
7/24/2024
|
-0.15 / -1.82%
|
8.39
|
8.39
|
8.10
|
8.10
|
8.17
|
8.10
|
7,000
|
|
|
|
|
|