|
Closing price on 1/23/2026
|
|
| Open |
6.75 |
| High |
6.76 |
| Low |
6.70 |
| Volume |
8,300 |
| Split-adjusted Price |
6.70 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.10 / -1.47%
|
6.75
|
6.76
|
6.70
|
6.70
|
6.73
|
6.70
|
8,300
|
|
|
1/22/2026
|
+0.03 / +0.44%
|
6.77
|
6.80
|
6.75
|
6.80
|
6.77
|
6.80
|
5,200
|
|
|
1/21/2026
|
+0.02 / +0.30%
|
6.78
|
6.78
|
6.77
|
6.77
|
6.78
|
6.77
|
2,300
|
|
|
1/20/2026
|
-0.05 / -0.74%
|
6.80
|
6.80
|
6.75
|
6.75
|
6.79
|
6.75
|
4,500
|
|
|
1/19/2026
|
-0.05 / -0.73%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.86
|
6.80
|
2,400
|
|
|
1/16/2026
|
+0.15 / +2.24%
|
7.12
|
7.12
|
6.71
|
6.85
|
6.94
|
6.85
|
7,100
|
|
|
1/15/2026
|
-0.20 / -2.90%
|
7.05
|
7.05
|
6.70
|
6.70
|
6.90
|
6.70
|
1,400
|
|
|
1/14/2026
|
-0.05 / -0.72%
|
6.95
|
7.00
|
6.90
|
6.90
|
6.94
|
6.90
|
1,300
|
|
|
1/13/2026
|
+0.30 / +4.51%
|
6.70
|
6.99
|
6.70
|
6.95
|
6.93
|
6.95
|
2,500
|
|
|
1/12/2026
|
-0.30 / -4.32%
|
6.95
|
6.95
|
6.65
|
6.65
|
6.70
|
6.65
|
1,200
|
|
|
1/9/2026
|
+0.04 / +0.58%
|
6.90
|
7.00
|
6.90
|
6.95
|
6.99
|
6.95
|
25,000
|
|
|
1/8/2026
|
-0.04 / -0.58%
|
6.95
|
7.00
|
6.91
|
6.91
|
6.99
|
6.91
|
1,500
|
|
|
1/7/2026
|
-0.02 / -0.29%
|
7.00
|
7.00
|
6.95
|
6.95
|
6.97
|
6.95
|
1,200
|
|
|
1/6/2026
|
+0.09 / +1.31%
|
6.65
|
6.97
|
6.65
|
6.97
|
6.66
|
6.97
|
3,700
|
|
|
1/5/2026
|
-0.02 / -0.29%
|
6.85
|
6.88
|
6.85
|
6.88
|
6.87
|
6.88
|
2,600
|
|
|
12/31/2025
|
+0.05 / +0.73%
|
6.85
|
6.90
|
6.85
|
6.90
|
6.85
|
6.90
|
4,100
|
|
|
12/30/2025
|
+0.10 / +1.48%
|
6.76
|
6.89
|
6.76
|
6.85
|
6.77
|
6.85
|
1,500
|
|
|
12/29/2025
|
-0.24 / -3.43%
|
6.72
|
6.90
|
6.72
|
6.75
|
6.76
|
6.75
|
600
|
|
|
12/26/2025
|
-0.01 / -0.14%
|
6.99
|
6.99
|
6.99
|
6.99
|
6.99
|
6.99
|
200
|
|
|
12/25/2025
|
+0.05 / +0.72%
|
6.95
|
7.00
|
6.95
|
7.00
|
6.98
|
7.00
|
7,300
|
|
|
12/24/2025
|
+0.25 / +3.73%
|
7.00
|
7.00
|
6.95
|
6.95
|
6.96
|
6.95
|
400
|
|
|
12/23/2025
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4,200
|
|
|
12/22/2025
|
+0.05 / +0.73%
|
6.85
|
6.90
|
6.72
|
6.90
|
6.78
|
6.90
|
1,700
|
|
|
12/19/2025
|
-0.15 / -2.14%
|
7.00
|
7.00
|
6.80
|
6.85
|
6.92
|
6.85
|
3,700
|
|
|
12/18/2025
|
-0.10 / -1.41%
|
6.75
|
7.00
|
6.75
|
7.00
|
6.87
|
7.00
|
2,200
|
|
|
12/17/2025
|
+0.30 / +4.41%
|
7.25
|
7.25
|
6.63
|
7.10
|
6.89
|
7.10
|
4,800
|
|
|
12/16/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
12/15/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
700
|
|
|
12/12/2025
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2,500
|
|
|
12/11/2025
|
+0.03 / +0.43%
|
6.95
|
7.00
|
6.90
|
7.00
|
6.94
|
7.00
|
1,200
|
|
|