|
Closing price on 1/12/2018
|
|
| Open |
9.98 |
| High |
10.20 |
| Low |
9.65 |
| Volume |
3,260 |
| Split-adjusted Price |
6.31 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2018
|
+0.50 / +5.21%
|
9.98
|
10.20
|
9.65
|
10.10
|
9.82
|
6.31
|
3,260
|
|
|
1/11/2018
|
-0.65 / -6.34%
|
9.61
|
9.67
|
9.60
|
9.60
|
9.62
|
5.99
|
3,370
|
|
|
1/10/2018
|
-0.10 / -0.97%
|
9.90
|
10.25
|
9.90
|
10.25
|
10.08
|
6.40
|
520
|
|
|
1/9/2018
|
-0.05 / -0.48%
|
10.40
|
10.40
|
9.72
|
10.35
|
10.22
|
6.46
|
80
|
|
|
1/8/2018
|
-0.05 / -0.48%
|
9.73
|
10.40
|
9.73
|
10.40
|
10.07
|
6.49
|
540
|
|
|
1/5/2018
|
+0.45 / +4.50%
|
9.52
|
10.45
|
9.52
|
10.45
|
10.20
|
6.53
|
490
|
|
|
1/4/2018
|
0.00 / 0.00%
|
10.00
|
10.55
|
10.00
|
10.00
|
10.14
|
6.24
|
260
|
|
|
1/3/2018
|
-0.35 / -3.38%
|
10.35
|
10.35
|
10.00
|
10.00
|
10.18
|
6.24
|
280
|
|
|
1/2/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.65
|
10.35
|
10.20
|
6.46
|
80
|
|
|
12/29/2017
|
-0.25 / -2.36%
|
10.45
|
10.45
|
9.90
|
10.35
|
10.29
|
6.46
|
70
|
|
|
12/28/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.62
|
10
|
|
|
12/27/2017
|
+0.69 / +6.96%
|
9.92
|
10.60
|
9.50
|
10.60
|
9.50
|
6.62
|
2,000
|
|
|
12/26/2017
|
-0.69 / -6.51%
|
9.91
|
9.91
|
9.91
|
9.91
|
9.91
|
6.19
|
10
|
|
|
12/25/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.62
|
10
|
|
|
12/22/2017
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.62
|
10
|
|
|
12/21/2017
|
+0.59 / +6.08%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.43
|
10
|
|
|
12/20/2017
|
-0.69 / -6.63%
|
9.71
|
9.71
|
9.71
|
9.71
|
9.71
|
6.06
|
10
|
|
|
12/19/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.33
|
6.49
|
560
|
|
|
12/18/2017
|
+0.10 / +0.97%
|
9.66
|
10.40
|
9.66
|
10.40
|
10.38
|
6.49
|
6,360
|
|
|
12/15/2017
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.30
|
10.30
|
10.33
|
6.43
|
120
|
|
|
12/14/2017
|
+0.15 / +1.47%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
6.46
|
10
|
|
|
12/13/2017
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.08
|
6.37
|
5,260
|
|
|
12/12/2017
|
+0.20 / +2.00%
|
9.83
|
10.20
|
9.83
|
10.20
|
10.02
|
6.37
|
220
|
|
|
12/11/2017
|
-0.25 / -2.44%
|
9.68
|
10.00
|
9.68
|
10.00
|
9.84
|
6.24
|
2,090
|
|
|
12/8/2017
|
+0.05 / +0.49%
|
10.20
|
10.25
|
10.20
|
10.25
|
10.23
|
6.40
|
7,210
|
|
|
12/7/2017
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.15
|
10.20
|
10.19
|
6.37
|
2,000
|
|
|
12/6/2017
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.25
|
6.49
|
3,010
|
|
|
12/5/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.49
|
0
|
|
|
12/4/2017
|
-0.05 / -0.48%
|
9.80
|
10.40
|
9.80
|
10.40
|
9.82
|
6.49
|
9,370
|
|
|
12/1/2017
|
0.00 / 0.00%
|
9.80
|
10.45
|
9.80
|
10.45
|
9.87
|
6.53
|
2,330
|
|
|