|
|
Closing price on 1/25/2019
|
|
| Open |
13.10 |
| High |
13.50 |
| Low |
13.10 |
| Volume |
2,130 |
| Split-adjusted Price |
10.12 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2019
|
+0.25 / +1.89%
|
13.10
|
13.50
|
13.10
|
13.45
|
13.15
|
10.12
|
2,130
|
|
|
1/24/2019
|
+0.45 / +3.53%
|
13.20
|
13.60
|
13.20
|
13.20
|
13.40
|
9.94
|
1,940
|
|
|
1/23/2019
|
-0.45 / -3.41%
|
12.30
|
13.90
|
12.30
|
12.75
|
13.44
|
9.60
|
4,240
|
|
|
1/22/2019
|
-0.20 / -1.49%
|
13.40
|
13.40
|
12.75
|
13.20
|
13.24
|
9.94
|
1,360
|
|
|
1/21/2019
|
+0.05 / +0.37%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.09
|
110
|
|
|
1/18/2019
|
0.00 / 0.00%
|
12.75
|
13.35
|
12.70
|
13.35
|
13.04
|
10.05
|
520
|
|
|
1/17/2019
|
0.00 / 0.00%
|
13.35
|
13.35
|
13.35
|
13.35
|
13.35
|
10.05
|
30
|
|
|
1/16/2019
|
+0.35 / +2.69%
|
13.35
|
13.35
|
12.55
|
13.35
|
13.15
|
10.05
|
1,120
|
|
|
1/15/2019
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
9.78
|
30
|
|
|
1/14/2019
|
+0.20 / +1.56%
|
12.80
|
13.50
|
12.80
|
13.00
|
13.03
|
9.78
|
330
|
|
|
1/11/2019
|
-0.20 / -1.54%
|
13.00
|
13.40
|
12.80
|
12.80
|
13.00
|
9.63
|
240
|
|
|
1/10/2019
|
-0.30 / -2.26%
|
13.65
|
13.65
|
13.00
|
13.00
|
13.33
|
9.78
|
110
|
|
|
1/9/2019
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.80
|
13.30
|
13.18
|
10.01
|
280
|
|
|
1/8/2019
|
+0.75 / +5.98%
|
13.35
|
13.40
|
12.70
|
13.30
|
13.21
|
10.01
|
530
|
|
|
1/7/2019
|
-0.65 / -4.92%
|
13.30
|
13.30
|
12.55
|
12.55
|
12.93
|
9.45
|
90
|
|
|
1/4/2019
|
0.00 / 0.00%
|
12.30
|
13.20
|
12.30
|
13.20
|
12.75
|
9.94
|
280
|
|
|
1/3/2019
|
-0.10 / -0.75%
|
13.45
|
13.50
|
12.65
|
13.20
|
13.20
|
9.94
|
490
|
|
|
1/2/2019
|
-0.10 / -0.75%
|
13.40
|
13.40
|
12.70
|
13.30
|
12.86
|
10.01
|
700
|
|
|
12/28/2018
|
+0.20 / +1.52%
|
13.60
|
13.60
|
12.60
|
13.40
|
13.30
|
10.09
|
50
|
|
|
12/27/2018
|
-0.20 / -1.49%
|
13.70
|
13.80
|
13.20
|
13.20
|
13.33
|
9.94
|
150
|
|
|
12/26/2018
|
+0.10 / +0.75%
|
12.50
|
13.80
|
12.50
|
13.40
|
13.05
|
10.09
|
130
|
|
|
12/25/2018
|
+0.15 / +1.14%
|
12.30
|
13.40
|
12.30
|
13.30
|
13.02
|
10.01
|
13,440
|
|
|
12/24/2018
|
+0.05 / +0.38%
|
12.30
|
13.15
|
12.30
|
13.15
|
12.66
|
9.90
|
790
|
|
|
12/21/2018
|
+0.40 / +3.15%
|
12.40
|
13.10
|
12.40
|
13.10
|
12.75
|
9.86
|
1,020
|
|
|
12/20/2018
|
+0.50 / +4.10%
|
12.75
|
12.90
|
12.20
|
12.70
|
12.50
|
9.56
|
1,600
|
|
|
12/19/2018
|
-0.10 / -0.81%
|
13.00
|
13.00
|
12.20
|
12.20
|
12.99
|
9.18
|
1,540
|
|
|
12/18/2018
|
-0.70 / -5.38%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.50
|
9.26
|
1,070
|
|
|
12/17/2018
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.78
|
230
|
|
|
12/14/2018
|
+0.20 / +1.55%
|
13.20
|
13.20
|
12.90
|
13.10
|
13.10
|
9.86
|
330
|
|
|
12/13/2018
|
+0.10 / +0.78%
|
12.30
|
13.00
|
12.30
|
12.90
|
12.63
|
9.71
|
570
|
|
|
|
|
|