|
Closing price on 10/19/2017
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
9.81 |
| Volume |
342,040 |
| Split-adjusted Price |
6.13 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
-0.69 / -6.57%
|
10.50
|
10.50
|
9.81
|
9.81
|
10.23
|
6.13
|
342,040
|
|
|
10/18/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.45
|
10.50
|
10.50
|
6.56
|
341,190
|
|
|
10/17/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.56
|
341,180
|
|
|
10/16/2017
|
+0.20 / +1.94%
|
10.25
|
10.50
|
10.25
|
10.50
|
10.38
|
6.56
|
341,310
|
|
|
10/13/2017
|
+0.64 / +6.63%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.15
|
6.43
|
367,580
|
|
|
10/12/2017
|
-0.54 / -5.29%
|
9.63
|
10.10
|
9.63
|
9.66
|
9.76
|
6.03
|
341,320
|
|
|
10/11/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.37
|
341,160
|
|
|
10/10/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.37
|
341,180
|
|
|
10/9/2017
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.37
|
341,170
|
|
|
10/6/2017
|
0.00 / 0.00%
|
9.62
|
10.10
|
9.62
|
10.10
|
9.86
|
6.31
|
341,250
|
|
|
10/5/2017
|
0.00 / 0.00%
|
9.60
|
10.10
|
9.60
|
10.10
|
9.94
|
6.31
|
344,780
|
|
|
10/4/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.31
|
341,160
|
|
|
10/3/2017
|
-0.05 / -0.49%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.80
|
6.31
|
341,720
|
|
|
10/2/2017
|
-0.05 / -0.49%
|
9.53
|
10.15
|
9.53
|
10.15
|
9.69
|
6.34
|
343,430
|
|
|
9/29/2017
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.20
|
10.20
|
10.20
|
6.37
|
341,190
|
|
|
9/28/2017
|
+0.65 / +6.81%
|
10.20
|
10.20
|
9.55
|
10.20
|
9.78
|
6.37
|
345,250
|
|
|
9/27/2017
|
-0.70 / -6.83%
|
9.72
|
9.73
|
9.55
|
9.55
|
9.64
|
5.96
|
343,920
|
|
|
9/26/2017
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
6.40
|
341,160
|
|
|
9/25/2017
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
6.40
|
341,160
|
|
|
9/22/2017
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.20
|
10.25
|
10.24
|
6.40
|
341,380
|
|
|
9/21/2017
|
-0.05 / -0.49%
|
9.60
|
10.25
|
9.60
|
10.25
|
9.93
|
6.40
|
341,230
|
|
|
9/20/2017
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.43
|
341,170
|
|
|
9/19/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.37
|
341,160
|
|
|
9/18/2017
|
-0.05 / -0.49%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.20
|
6.37
|
341,210
|
|
|
9/15/2017
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
6.40
|
341,160
|
|
|
9/14/2017
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.00
|
10.25
|
10.19
|
6.40
|
341,440
|
|
|
9/13/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.43
|
341,170
|
|
|
9/12/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.43
|
341,160
|
|
|
9/11/2017
|
+0.05 / +0.49%
|
9.72
|
10.30
|
9.72
|
10.30
|
10.30
|
6.43
|
341,180
|
|
|
9/8/2017
|
0.00 / 0.00%
|
9.70
|
10.25
|
9.70
|
10.25
|
9.98
|
6.40
|
341,250
|
|
|