AAM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 14 2025 | 0.046 | -0.001 | -2.13% | 0.047 | 0.047 | 0.046 | 378,343 |
Feb 13 2025 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 294,184 |
Feb 12 2025 | 0.047 | 0.002 | 4.44% | 0.046 | 0.047 | 0.045 | 818,824 |
Feb 11 2025 | 0.045 | -0.003 | -6.25% | 0.046 | 0.047 | 0.045 | 733,475 |
Feb 10 2025 | 0.048 | -0.002 | -4.00% | 0.05 | 0.05 | 0.048 | 248,023 |
Feb 07 2025 | 0.05 | 0.001 | 2.04% | 0.05 | 0.05 | 0.05 | 119,658 |
Feb 06 2025 | 0.049 | 0.002 | 4.26% | 0.048 | 0.049 | 0.048 | 76,764 |
Feb 05 2025 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 8,425 |
Feb 04 2025 | 0.047 | 0.00 | 0.00% | 0.046 | 0.05 | 0.046 | 1,108,142 |
Feb 03 2025 | 0.047 | 0.002 | 4.44% | 0.046 | 0.047 | 0.045 | 200,915 |
Jan 31 2025 | 0.045 | 0.00 | 0.00% | 0.046 | 0.048 | 0.045 | 692,219 |
Jan 30 2025 | 0.045 | -0.002 | -4.26% | 0.045 | 0.046 | 0.045 | 52,817 |
Jan 29 2025 | 0.047 | 0.002 | 4.44% | 0.046 | 0.047 | 0.045 | 375,696 |
Jan 28 2025 | 0.045 | 0.003 | 7.14% | 0.044 | 0.047 | 0.044 | 978,860 |
Jan 24 2025 | 0.042 | -0.001 | -2.33% | 0.042 | 0.042 | 0.042 | 192,630 |
Jan 23 2025 | 0.043 | 0.003 | 7.50% | 0.04 | 0.043 | 0.04 | 664,922 |
Jan 22 2025 | 0.04 | 0.002 | 5.26% | 0.041 | 0.041 | 0.04 | 208,270 |
Jan 21 2025 | 0.038 | -0.004 | -9.52% | 0.041 | 0.041 | 0.038 | 1,489,788 |
Jan 20 2025 | 0.042 | 0.003 | 7.69% | 0.043 | 0.045 | 0.042 | 321,908 |
Jan 17 2025 | 0.039 | -0.001 | -2.50% | 0.043 | 0.043 | 0.039 | 303,032 |
Jan 16 2025 | 0.04 | -0.002 | -4.76% | 0.044 | 0.044 | 0.04 | 668,821 |
Jan 15 2025 | 0.042 | 0.001 | 2.44% | 0.042 | 0.042 | 0.042 | 279,238 |
Jan 14 2025 | 0.041 | -0.003 | -6.82% | 0.044 | 0.044 | 0.041 | 447,508 |
Jan 13 2025 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0.00 |
Jan 10 2025 | 0.044 | 0.00 | 0.00% | 0.046 | 0.046 | 0.044 | 1,346,903 |
Jan 09 2025 | 0.044 | 0.001 | 2.33% | 0.044 | 0.045 | 0.044 | 854,375 |
Jan 08 2025 | 0.043 | 0.001 | 2.38% | 0.044 | 0.044 | 0.043 | 1,181,945 |
Jan 07 2025 | 0.042 | 0.002 | 5.00% | 0.042 | 0.043 | 0.042 | 1,064,585 |
Jan 06 2025 | 0.04 | 0.00 | 0.00% | 0.042 | 0.042 | 0.04 | 620,799 |
Jan 03 2025 | 0.04 | 0.002 | 5.26% | 0.037 | 0.04 | 0.037 | 175,834 |
Jan 02 2025 | 0.038 | -0.004 | -9.52% | 0.042 | 0.042 | 0.038 | 232,015 |
Dec 30 2024 | 0.042 | 0.005 | 13.51% | 0.038 | 0.042 | 0.038 | 200,000 |
Dec 30 2024 | 0.037 | -0.001 | -2.63% | 0.037 | 0.037 | 0.037 | 372,812 |
Dec 27 2024 | 0.038 | -0.003 | -7.32% | 0.038 | 0.038 | 0.038 | 70,500 |
Dec 24 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
Dec 23 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
Dec 20 2024 | 0.041 | 0.00 | 0.00% | 0.04 | 0.041 | 0.038 | 88,306 |
Dec 19 2024 | 0.041 | -0.002 | -4.65% | 0.042 | 0.042 | 0.038 | 596,899 |
Dec 18 2024 | 0.043 | 0.00 | 0.00% | 0.043 | 0.043 | 0.043 | 552 |
Dec 17 2024 | 0.043 | 0.001 | 2.38% | 0.045 | 0.046 | 0.043 | 819,384 |
Dec 16 2024 | 0.042 | -0.001 | -2.33% | 0.043 | 0.043 | 0.042 | 379,088 |
Dec 13 2024 | 0.043 | -0.004 | -8.51% | 0.043 | 0.043 | 0.043 | 70,031 |
Dec 12 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0.00 |
Dec 11 2024 | 0.047 | 0.002 | 4.44% | 0.045 | 0.047 | 0.043 | 627,060 |
Dec 10 2024 | 0.045 | 0.002 | 4.65% | 0.047 | 0.047 | 0.044 | 2,255,273 |
Dec 09 2024 | 0.043 | -0.001 | -2.27% | 0.043 | 0.045 | 0.043 | 137,966 |
Dec 06 2024 | 0.044 | 0.00 | 0.00% | 0.045 | 0.045 | 0.043 | 371,216 |
Dec 05 2024 | 0.044 | 0.003 | 7.32% | 0.046 | 0.046 | 0.044 | 542,132 |
Dec 04 2024 | 0.041 | -0.002 | -4.65% | 0.046 | 0.046 | 0.041 | 1,844,903 |
Dec 03 2024 | 0.043 | 0.006 | 16.22% | 0.04 | 0.043 | 0.038 | 356,050 |
Dec 02 2024 | 0.037 | 0.001 | 2.78% | 0.037 | 0.037 | 0.037 | 98,216 |
Nov 29 2024 | 0.036 | -0.001 | -2.70% | 0.035 | 0.036 | 0.034 | 663,032 |
Nov 28 2024 | 0.037 | 0.003 | 8.82% | 0.034 | 0.037 | 0.034 | 417,015 |
Nov 27 2024 | 0.034 | 0.00 | 0.00% | 0.039 | 0.039 | 0.034 | 1,416,644 |
Nov 26 2024 | 0.034 | -0.005 | -12.82% | 0.039 | 0.04 | 0.031 | 3,141,086 |
Nov 25 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.04 | 0.039 | 587,473 |
Nov 22 2024 | 0.039 | -0.001 | -2.50% | 0.043 | 0.043 | 0.036 | 2,359,960 |
Nov 21 2024 | 0.04 | -0.002 | -4.76% | 0.042 | 0.042 | 0.04 | 345,396 |
Nov 20 2024 | 0.042 | 0.00 | 0.00% | 0.043 | 0.043 | 0.042 | 403,322 |
Nov 19 2024 | 0.042 | -0.002 | -4.55% | 0.044 | 0.044 | 0.041 | 375,218 |