Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	X	AAMC	3.15	3.15	2.875	2.91	-0.095	1,820	28	2.55	4.01
2024-04-25	X	AAMC	3.04	3.04	2.99	3.005	-0.075	1,602	22	2.60	4.01
2024-04-24	X	AAMC	3.16	3.17	3.08	3.08	-0.0202	996	16	2.57	4.03
2024-04-23	X	AAMC	3.15	3.29	3.13	3.1802	-0.0698	2,472	50	2.75	4.03
2024-04-22	X	AAMC	3.01	3.86	3.01	3.25	0.10	41,905	236	2.76	5.28
2024-04-19	X	AAMC	3.19	3.20	3.01	3.01	-0.08	2,852	48	2.58	4.96
2024-04-18	X	AAMC	3.34	3.47	2.90	3.09	0.04	9,569	50	2.53	4.12
2024-04-17	X	AAMC	3.4001	3.65	3.00	3.22	-0.21	19,819	111	2.79	5.12
2024-04-16	X	AAMC	3.45	3.52	3.281	3.43	-0.205	6,348	38	2.87	5.60
2024-04-15	X	AAMC	3.52	3.625	3.52	3.625	-0.16	3,607	45	2.53	5.76
2024-04-12	X	AAMC	3.60	3.785	3.375	3.785	0.185	9,264	57	3.13	5.76
2024-04-11	X	AAMC	3.34	3.77	3.34	3.60	0.351	21,967	82	3.15	5.76
2024-04-10	X	AAMC	3.57	3.93	3.33	3.33	0.07	13,422	110	3.15	5.42
2024-04-09	X	AAMC	3.74	4.01	3.50	3.61	-0.24	2,328	22	2.53	4.34
2024-04-08	X	AAMC	3.80	3.98	3.55	3.74	-0.23	16,604	79	3.15	5.68
2024-04-05	X	AAMC	3.39	3.97	3.19	3.97	0.23	14,981	110	3.13	5.42
2024-04-04	X	AAMC	3.568	3.568	3.19	3.33	0.09	7,938	43	3.15	3.72
2024-04-03	X	AAMC	3.45	3.50	3.41	3.41	-0.05	2,767	40	3.20	3.87
2024-04-02	X	AAMC	3.39	4.0998	3.25	3.55	0.17	8,567	60	3.15	3.99
2024-04-01	X	AAMC	3.26	3.38	3.25	3.38	-0.0099	2,605	23	2.89	5.21
2024-03-29	X	AAMC	3.4874	3.4874	3.26	3.26	-0.19	0	0	2.89	5.52
2024-03-28	X	AAMC	3.4874	3.4874	3.26	3.26	-0.19	716	15	2.89	5.52
2024-03-27	X	AAMC	3.45	3.45	3.45	3.45	-0.26	409	16	2.89	5.45
2024-03-26	X	AAMC	3.48	3.48	3.48	3.48	-0.26	132	7	2.89	5.45
2024-03-25	X	AAMC	3.48	3.48	3.48	3.48		1,402	30	3.04	5.56
2024-03-22	X	AAMC	3.60	3.60	3.22	3.22	-0.33	3,934	31	2.91	4.88
2024-03-21	X	AAMC	3.48	3.81	3.48	3.55	-0.02	3,054	27	3.25	5.42
2024-03-20	X	AAMC	3.51	3.79	3.41	3.57	0.04	3,214	35	3.25	5.42
2024-03-19	X	AAMC	3.9317	3.97	3.53	3.53	-0.0807	8,748	73	2.53	5.69
2024-03-18	X	AAMC	3.71	5.00	3.55	3.98	0.39	73,278	394	3.31	5.00
2024-03-15	X	AAMC	3.46	3.66	3.21	3.66	-0.20	13,278	169	2.95	4.02
2024-03-14	X	AAMC	3.51	3.55	3.17	3.44	-0.07	14,059	168	2.76	4.02
2024-03-13	X	AAMC	3.33	3.52	3.33	3.51	-0.1199	5,910	136	3.05	4.01
2024-03-12	X	AAMC	3.61	3.74	3.45	3.45	-0.13	2,797	43	3.11	4.23
2024-03-11	X	AAMC	3.77	3.77	3.69	3.69	-0.20	3,305	36	3.02	4.23
2024-03-08	X	AAMC	3.77	3.89	3.74	3.89	0.09	1,984	36	3.21	5.88
2024-03-07	X	AAMC	3.50	3.68	3.50	3.68	0.135	1,296	10	3.02	3.80
2024-03-06	X	AAMC	3.91	3.91	3.545	3.545	-0.455	3,252	28	3.21	5.97
2024-03-05	X	AAMC	4.00	4.00	4.00	4.00	-0.0001	941	26	3.34	5.97
2024-03-04	X	AAMC	4.00	4.0001	4.00	4.0001	-0.1899	771	23	3.34	5.50
2024-03-01	X	AAMC	4.19	4.21	4.00	4.00	-0.01	3,975	67	3.01	5.97
2024-02-29	X	AAMC	4.24	4.34	4.01	4.01	-0.12	3,994	32	3.30	5.99
2024-02-28	X	AAMC	4.20	4.23	4.0935	4.22	0.09	4,353	58	3.30	5.97
2024-02-27	X	AAMC	4.21	4.35	4.13	4.13	0.02	5,201	46	3.39	5.99
2024-02-26	X	AAMC	4.15	4.45	4.11	4.11	0.07	3,590	47	3.30	5.99
2024-02-23	X	AAMC	4.04	4.38	4.02	4.19	0.09	7,344	84	3.37	4.75
2024-02-22	X	AAMC	4.25	4.49	4.08	4.10	-0.15	22,005	121	3.66	5.97
2024-02-21	X	AAMC	4.35	4.51	4.35	4.40	0.1394	2,299	34	3.02	5.10
2024-02-20	X	AAMC	4.39	4.44	4.36	4.36	-0.08	1,556	44	3.02	5.97
2024-02-19	X	AAMC	4.48	4.48	4.37	4.47	0.01	0	0	3.02	5.97
2024-02-16	X	AAMC	4.48	4.48	4.37	4.47	0.01	2,481	33	3.02	5.97
2024-02-15	X	AAMC	4.525	4.62	4.33	4.40	-0.29	2,670	27	3.66	6.51
2024-02-14	X	AAMC	4.47	4.68	4.2399	4.62	0.34	3,240	62	3.89	5.08
2024-02-13	X	AAMC	4.30	4.30	4.25	4.25	-0.01	1,813	38	4.25	6.71
2024-02-12	X	AAMC	4.62	4.67	4.27	4.30	-0.27	11,430	39	3.84	5.97
2024-02-09	X	AAMC	4.31	4.86	4.06	4.58	0.165	15,217	104	3.02	5.97
2024-02-08	X	AAMC	4.52	4.79	4.50	4.50	-0.02	1,653	14	3.06	5.31
2024-02-07	X	AAMC	4.70	4.722	4.28	4.52	-0.18	20,983	69	3.02	5.97
2024-02-06	X	AAMC	4.90	4.90	4.68	4.68	-0.18	3,207	42	4.12	5.97
2024-02-05	X	AAMC	4.73	4.96	4.73	4.96	0.02	1,671	31	4.34	5.48
2024-02-02	X	AAMC	4.875	4.97	4.73	4.73	0.01	4,022	49	4.16	5.49
2024-02-01	X	AAMC	5.06	5.06	4.60	4.72	-0.09	9,407	59	4.67	5.50
2024-01-31	X	AAMC	5.02	5.02	4.81	4.81	-0.28	2,595	46	4.39	5.72
2024-01-30	X	AAMC	4.90	5.19	4.65	5.09	0.02	5,606	52	4.39	5.76