|
Closing price on 11/22/2024
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.56 |
| Volume |
8,200 |
| Split-adjusted Price |
6.90 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2024
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.56
|
6.90
|
6.78
|
6.90
|
8,200
|
|
|
11/21/2024
|
+0.24 / +3.55%
|
6.77
|
7.00
|
6.74
|
7.00
|
6.77
|
7.00
|
1,800
|
|
|
11/20/2024
|
-0.24 / -3.43%
|
6.53
|
6.99
|
6.53
|
6.76
|
6.73
|
6.76
|
9,400
|
|
|
11/19/2024
|
+0.11 / +1.60%
|
6.89
|
7.00
|
6.89
|
7.00
|
6.99
|
7.00
|
800
|
|
|
11/18/2024
|
+0.19 / +2.84%
|
7.00
|
7.00
|
6.70
|
6.89
|
6.86
|
6.89
|
6,900
|
|
|
11/15/2024
|
-0.27 / -3.87%
|
6.97
|
7.00
|
6.70
|
6.70
|
6.82
|
6.70
|
10,400
|
|
|
11/14/2024
|
+0.27 / +4.03%
|
6.70
|
7.10
|
6.70
|
6.97
|
6.87
|
6.97
|
8,600
|
|
|
11/13/2024
|
0.00 / 0.00%
|
6.71
|
7.10
|
6.70
|
6.70
|
6.88
|
6.70
|
10,900
|
|
|
11/12/2024
|
+0.11 / +1.67%
|
6.59
|
6.70
|
6.25
|
6.70
|
6.66
|
6.70
|
8,200
|
|
|
11/11/2024
|
-0.19 / -2.80%
|
6.50
|
6.77
|
6.35
|
6.59
|
6.54
|
6.59
|
9,800
|
|
|
11/8/2024
|
+0.08 / +1.19%
|
6.70
|
6.80
|
6.50
|
6.78
|
6.76
|
6.78
|
4,300
|
|
|
11/7/2024
|
+0.30 / +4.69%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
6.70
|
6,200
|
|
|
11/6/2024
|
+0.09 / +1.43%
|
6.30
|
6.40
|
6.00
|
6.40
|
6.31
|
6.40
|
6,200
|
|
|
11/5/2024
|
-0.18 / -2.77%
|
6.70
|
6.70
|
6.05
|
6.31
|
6.34
|
6.31
|
5,600
|
|
|
11/4/2024
|
+0.01 / +0.15%
|
6.92
|
6.92
|
6.48
|
6.49
|
6.54
|
6.49
|
3,800
|
|
|
11/1/2024
|
-0.41 / -5.95%
|
6.89
|
6.89
|
6.48
|
6.48
|
6.81
|
6.48
|
1,800
|
|
|
10/31/2024
|
-0.06 / -0.86%
|
6.90
|
6.90
|
6.65
|
6.89
|
6.71
|
6.89
|
7,900
|
|
|
10/30/2024
|
-0.06 / -0.86%
|
6.65
|
6.95
|
6.65
|
6.95
|
6.67
|
6.95
|
6,500
|
|
|
10/29/2024
|
0.00 / 0.00%
|
7.01
|
7.01
|
7.01
|
7.01
|
7.01
|
7.01
|
15,300
|
|
|
10/28/2024
|
+0.01 / +0.14%
|
7.00
|
7.01
|
6.74
|
7.01
|
6.98
|
7.01
|
4,200
|
|
|
10/25/2024
|
+0.35 / +5.26%
|
7.00
|
7.00
|
6.68
|
7.00
|
6.95
|
7.00
|
8,000
|
|
|
10/24/2024
|
-0.35 / -5.00%
|
6.65
|
6.99
|
6.65
|
6.65
|
6.93
|
6.65
|
3,000
|
|
|
10/23/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.84
|
7.00
|
6.90
|
7.00
|
16,000
|
|
|
10/22/2024
|
+0.09 / +1.30%
|
6.92
|
7.00
|
6.51
|
7.00
|
6.73
|
7.00
|
22,400
|
|
|
10/21/2024
|
-0.23 / -3.22%
|
7.01
|
7.13
|
6.91
|
6.91
|
6.98
|
6.91
|
3,600
|
|
|
10/18/2024
|
+0.01 / +0.14%
|
7.12
|
7.14
|
7.00
|
7.14
|
7.12
|
7.14
|
12,600
|
|
|
10/17/2024
|
+0.08 / +1.13%
|
7.05
|
7.20
|
6.90
|
7.13
|
7.07
|
7.13
|
58,800
|
|
|
10/16/2024
|
+0.05 / +0.71%
|
7.00
|
7.18
|
6.80
|
7.05
|
7.00
|
7.05
|
9,800
|
|
|
10/15/2024
|
-0.20 / -2.78%
|
7.00
|
7.12
|
7.00
|
7.00
|
7.00
|
7.00
|
10,200
|
|
|
10/14/2024
|
-0.05 / -0.69%
|
7.25
|
7.25
|
7.00
|
7.20
|
7.10
|
7.20
|
19,000
|
|
|