|
Closing price on 10/8/2018
|
|
| Open |
13.50 |
| High |
13.90 |
| Low |
12.70 |
| Volume |
690 |
| Split-adjusted Price |
8.96 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/7/2018
|
+0.15 / +1.36%
|
11.10
|
11.15
|
11.10
|
11.15
|
11.15
|
7.30
|
20
|
|
|
9/6/2018
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.20
|
10
|
|
|
9/5/2018
|
-0.05 / -0.45%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.26
|
130
|
|
|
9/4/2018
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.05
|
11.15
|
11.11
|
7.30
|
6,300
|
|
|
8/31/2018
|
+0.15 / +1.36%
|
10.95
|
11.15
|
10.95
|
11.15
|
11.05
|
7.30
|
700
|
|
|
8/30/2018
|
-0.15 / -1.35%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.75
|
7.20
|
1,050
|
|
|
8/29/2018
|
0.00 / 0.00%
|
11.15
|
11.20
|
11.15
|
11.15
|
11.16
|
7.30
|
1,320
|
|
|
8/28/2018
|
-0.05 / -0.45%
|
10.50
|
11.20
|
10.45
|
11.15
|
10.51
|
7.30
|
60,040
|
|
|
8/27/2018
|
+0.20 / +1.82%
|
11.20
|
11.20
|
10.80
|
11.20
|
11.12
|
7.33
|
152,120
|
|
|