|
Closing price on 1/3/2019
|
|
| Open |
13.45 |
| High |
13.50 |
| Low |
12.65 |
| Volume |
490 |
| Split-adjusted Price |
8.95 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2019
|
-0.10 / -0.75%
|
13.45
|
13.50
|
12.65
|
13.20
|
13.20
|
8.95
|
490
|
|
|
1/2/2019
|
-0.10 / -0.75%
|
13.40
|
13.40
|
12.70
|
13.30
|
12.86
|
9.01
|
700
|
|
|
12/28/2018
|
+0.20 / +1.52%
|
13.60
|
13.60
|
12.60
|
13.40
|
13.30
|
9.08
|
50
|
|
|
12/27/2018
|
-0.20 / -1.49%
|
13.70
|
13.80
|
13.20
|
13.20
|
13.33
|
8.95
|
150
|
|
|
12/26/2018
|
+0.10 / +0.75%
|
12.50
|
13.80
|
12.50
|
13.40
|
13.05
|
9.08
|
130
|
|
|
12/25/2018
|
+0.15 / +1.14%
|
12.30
|
13.40
|
12.30
|
13.30
|
13.02
|
9.01
|
13,440
|
|
|
12/24/2018
|
+0.05 / +0.38%
|
12.30
|
13.15
|
12.30
|
13.15
|
12.66
|
8.91
|
790
|
|
|
12/21/2018
|
+0.40 / +3.15%
|
12.40
|
13.10
|
12.40
|
13.10
|
12.75
|
8.88
|
1,020
|
|
|
12/20/2018
|
+0.50 / +4.10%
|
12.75
|
12.90
|
12.20
|
12.70
|
12.50
|
8.61
|
1,600
|
|
|
12/19/2018
|
-0.10 / -0.81%
|
13.00
|
13.00
|
12.20
|
12.20
|
12.99
|
8.27
|
1,540
|
|
|
12/18/2018
|
-0.70 / -5.38%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.50
|
8.34
|
1,070
|
|
|
12/17/2018
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.81
|
230
|
|
|
12/14/2018
|
+0.20 / +1.55%
|
13.20
|
13.20
|
12.90
|
13.10
|
13.10
|
8.88
|
330
|
|
|
12/13/2018
|
+0.10 / +0.78%
|
12.30
|
13.00
|
12.30
|
12.90
|
12.63
|
8.74
|
570
|
|
|
12/12/2018
|
+0.10 / +0.79%
|
11.90
|
12.95
|
11.90
|
12.80
|
12.04
|
8.67
|
1,080
|
|
|
12/11/2018
|
-0.20 / -1.55%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.44
|
8.61
|
1,930
|
|
|
12/10/2018
|
-0.20 / -1.53%
|
13.20
|
13.20
|
12.35
|
12.90
|
12.91
|
8.74
|
50
|
|
|
12/7/2018
|
0.00 / 0.00%
|
13.45
|
13.45
|
12.35
|
13.10
|
12.73
|
8.88
|
1,100
|
|
|
12/6/2018
|
0.00 / 0.00%
|
12.40
|
13.10
|
12.35
|
13.10
|
12.73
|
8.88
|
3,300
|
|
|
12/5/2018
|
+0.40 / +3.15%
|
13.40
|
13.40
|
13.00
|
13.10
|
13.22
|
8.88
|
1,210
|
|
|
12/4/2018
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.44
|
8.61
|
3,860
|
|
|
12/3/2018
|
-0.80 / -6.30%
|
12.70
|
13.10
|
11.90
|
11.90
|
12.40
|
8.06
|
17,340
|
|
|
11/30/2018
|
-0.20 / -1.55%
|
12.60
|
13.30
|
12.60
|
12.70
|
12.80
|
8.61
|
2,620
|
|
|
11/29/2018
|
-0.70 / -5.15%
|
13.50
|
13.70
|
12.90
|
12.90
|
12.96
|
8.74
|
6,250
|
|
|
11/28/2018
|
+0.20 / +1.49%
|
13.85
|
13.85
|
13.10
|
13.60
|
13.16
|
9.22
|
2,660
|
|
|
11/27/2018
|
0.00 / 0.00%
|
13.60
|
13.85
|
13.40
|
13.40
|
13.66
|
9.08
|
11,270
|
|
|
11/26/2018
|
+0.35 / +2.68%
|
13.05
|
13.80
|
13.05
|
13.40
|
13.37
|
9.08
|
218,150
|
|
|
11/23/2018
|
+0.05 / +0.38%
|
13.60
|
13.60
|
13.05
|
13.05
|
13.24
|
8.84
|
2,190
|
|
|
11/22/2018
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.15
|
8.81
|
2,890
|
|
|
11/21/2018
|
+0.15 / +1.17%
|
13.45
|
13.45
|
13.00
|
13.00
|
13.43
|
8.81
|
2,160
|
|
|