|
Closing price on 10/19/2018
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
11.40 |
| Volume |
600 |
| Split-adjusted Price |
7.98 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2018
|
0.00 / 0.00%
|
12.30
|
12.40
|
11.40
|
12.20
|
11.67
|
7.98
|
600
|
|
|
10/18/2018
|
-0.10 / -0.81%
|
12.30
|
12.60
|
12.20
|
12.20
|
12.33
|
7.98
|
700
|
|
|
10/17/2018
|
-0.10 / -0.81%
|
11.65
|
12.40
|
11.65
|
12.30
|
11.95
|
8.05
|
5,020
|
|
|
10/16/2018
|
-0.40 / -3.13%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.07
|
8.11
|
7,210
|
|
|
10/15/2018
|
+0.70 / +5.79%
|
12.85
|
12.85
|
12.10
|
12.80
|
12.65
|
8.38
|
60
|
|
|
10/12/2018
|
+0.40 / +3.42%
|
11.00
|
12.20
|
11.00
|
12.10
|
11.91
|
7.92
|
9,400
|
|
|
10/11/2018
|
-0.50 / -4.10%
|
11.70
|
12.20
|
11.70
|
11.70
|
11.76
|
7.66
|
14,880
|
|
|
10/10/2018
|
-0.80 / -6.15%
|
12.70
|
13.65
|
12.15
|
12.20
|
12.24
|
7.98
|
15,520
|
|
|
10/9/2018
|
-0.70 / -5.11%
|
13.70
|
13.70
|
12.80
|
13.00
|
12.95
|
8.51
|
5,020
|
|
|
10/8/2018
|
+0.20 / +1.48%
|
13.50
|
13.90
|
12.70
|
13.70
|
13.04
|
8.96
|
690
|
|
|
10/5/2018
|
-0.10 / -0.74%
|
13.60
|
14.00
|
12.70
|
13.50
|
12.99
|
8.83
|
24,180
|
|
|
10/4/2018
|
-0.40 / -2.86%
|
13.05
|
14.00
|
13.05
|
13.60
|
13.51
|
8.90
|
11,030
|
|
|
10/3/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.84
|
9.16
|
19,800
|
|
|
10/2/2018
|
-0.30 / -2.10%
|
15.00
|
15.00
|
13.90
|
14.00
|
14.35
|
9.16
|
29,270
|
|
|
10/1/2018
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.23
|
9.36
|
81,110
|
|
|
9/28/2018
|
+0.85 / +6.77%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.77
|
5,500
|
|
|
9/27/2018
|
+0.80 / +6.81%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
8.21
|
21,330
|
|
|
9/26/2018
|
+0.75 / +6.82%
|
11.20
|
11.75
|
11.20
|
11.75
|
11.70
|
7.69
|
6,840
|
|
|
9/25/2018
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.95
|
11.00
|
11.09
|
7.20
|
5,140
|
|
|
9/24/2018
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
7.33
|
2,470
|
|
|
9/21/2018
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
7.33
|
520
|
|
|
9/20/2018
|
-0.20 / -1.79%
|
11.00
|
11.20
|
10.65
|
11.00
|
10.76
|
7.20
|
2,880
|
|
|
9/19/2018
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
7.33
|
1,960
|
|
|
9/18/2018
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.05
|
7.33
|
15,740
|
|
|
9/17/2018
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.00
|
11.10
|
11.10
|
7.26
|
3,110
|
|
|
9/14/2018
|
+0.05 / +0.45%
|
11.05
|
11.10
|
11.05
|
11.10
|
11.08
|
7.26
|
80
|
|
|
9/13/2018
|
+0.55 / +5.24%
|
11.00
|
11.05
|
11.00
|
11.05
|
11.03
|
7.23
|
110
|
|
|
9/12/2018
|
-0.50 / -4.55%
|
11.00
|
11.10
|
10.50
|
10.50
|
10.78
|
6.87
|
1,050
|
|
|
9/11/2018
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.20
|
10
|
|
|
9/10/2018
|
-0.35 / -3.14%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.99
|
7.07
|
910
|
|
|