|
Closing price on 5/7/2025
|
|
| Open |
7.05 |
| High |
7.30 |
| Low |
6.85 |
| Volume |
6,100 |
| Split-adjusted Price |
6.85 |
There is no data on 5/8/2025. Display data on 5/7/2025 instead.
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2025
|
-0.15 / -2.14%
|
7.05
|
7.30
|
6.85
|
6.85
|
7.00
|
6.85
|
6,100
|
|
|
5/6/2025
|
+0.02 / +0.29%
|
6.97
|
7.10
|
6.66
|
7.00
|
6.99
|
7.00
|
9,100
|
|
|
5/5/2025
|
+0.08 / +1.16%
|
7.01
|
7.05
|
6.98
|
6.98
|
7.02
|
6.98
|
500
|
|
|
4/29/2025
|
+0.28 / +4.23%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
200
|
|
|
4/28/2025
|
-0.33 / -4.75%
|
6.95
|
6.95
|
6.62
|
6.62
|
6.79
|
6.62
|
200
|
|
|
4/25/2025
|
+0.05 / +0.72%
|
6.90
|
6.95
|
6.63
|
6.95
|
6.87
|
6.95
|
700
|
|
|
4/24/2025
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.87
|
6.90
|
900
|
|
|
4/23/2025
|
-0.18 / -2.58%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
500
|
|
|
4/22/2025
|
-0.01 / -0.14%
|
6.63
|
6.98
|
6.63
|
6.98
|
6.75
|
6.98
|
2,100
|
|
|
4/21/2025
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.99
|
6.99
|
6.99
|
6.99
|
0
|
|
|
4/18/2025
|
+0.13 / +1.90%
|
6.86
|
7.00
|
6.68
|
6.99
|
6.96
|
6.99
|
5,400
|
|
|
4/17/2025
|
-0.05 / -0.72%
|
6.91
|
6.91
|
6.85
|
6.86
|
6.91
|
6.86
|
4,600
|
|
|
4/16/2025
|
+0.45 / +6.97%
|
6.79
|
6.91
|
6.79
|
6.91
|
6.84
|
6.91
|
2,400
|
|
|
4/15/2025
|
-0.45 / -6.51%
|
6.86
|
6.86
|
6.44
|
6.46
|
6.71
|
6.46
|
800
|
|
|
4/14/2025
|
+0.01 / +0.14%
|
6.90
|
7.00
|
6.90
|
6.91
|
6.96
|
6.91
|
3,900
|
|
|
4/11/2025
|
+0.04 / +0.58%
|
7.24
|
7.24
|
6.90
|
6.90
|
7.12
|
6.90
|
3,200
|
|
|
4/10/2025
|
+0.44 / +6.85%
|
6.86
|
6.86
|
6.86
|
6.86
|
6.86
|
6.86
|
3,300
|
|
|
4/9/2025
|
0.00 / 0.00%
|
6.42
|
6.42
|
5.99
|
6.42
|
6.38
|
6.42
|
1,200
|
|
|
4/8/2025
|
-0.48 / -6.96%
|
6.90
|
6.90
|
6.42
|
6.42
|
6.46
|
6.42
|
6,500
|
|
|
4/4/2025
|
-0.10 / -1.43%
|
6.75
|
6.90
|
6.51
|
6.90
|
6.71
|
6.90
|
2,100
|
|
|
4/3/2025
|
-0.09 / -1.27%
|
6.60
|
7.09
|
6.60
|
7.00
|
6.64
|
7.00
|
4,300
|
|
|
4/2/2025
|
+0.23 / +3.35%
|
7.00
|
7.09
|
6.99
|
7.09
|
7.00
|
7.09
|
25,400
|
|
|
4/1/2025
|
-0.14 / -2.00%
|
6.86
|
6.86
|
6.86
|
6.86
|
6.86
|
6.86
|
900
|
|
|
3/31/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
3/28/2025
|
+0.13 / +1.89%
|
6.88
|
7.00
|
6.88
|
7.00
|
7.00
|
7.00
|
22,200
|
|
|
3/27/2025
|
-0.13 / -1.86%
|
7.00
|
7.05
|
6.87
|
6.87
|
7.02
|
6.87
|
9,800
|
|
|
3/26/2025
|
-0.06 / -0.85%
|
7.00
|
7.00
|
6.87
|
7.00
|
6.94
|
7.00
|
3,800
|
|
|
3/25/2025
|
-0.03 / -0.42%
|
7.08
|
7.08
|
7.06
|
7.06
|
7.08
|
7.06
|
1,300
|
|
|
3/24/2025
|
+0.09 / +1.29%
|
7.00
|
7.09
|
6.72
|
7.09
|
6.89
|
7.09
|
1,900
|
|
|
3/21/2025
|
0.00 / 0.00%
|
6.90
|
7.05
|
6.90
|
7.00
|
6.96
|
7.00
|
10,900
|
|
|