|
Closing price on 11/16/2017
|
|
| Open |
10.25 |
| High |
10.25 |
| Low |
10.25 |
| Volume |
110 |
| Split-adjusted Price |
6.40 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2017
|
-0.15 / -1.44%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
6.40
|
110
|
|
|
11/15/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.49
|
0
|
|
|
11/14/2017
|
-0.35 / -3.26%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.49
|
100
|
|
|
11/13/2017
|
+0.45 / +4.37%
|
10.90
|
10.90
|
10.10
|
10.75
|
10.66
|
6.71
|
10,020
|
|
|
11/10/2017
|
0.00 / 0.00%
|
10.30
|
11.00
|
10.00
|
10.30
|
10.19
|
6.43
|
1,080
|
|
|
11/9/2017
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.43
|
190
|
|
|
11/8/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.62
|
0
|
|
|
11/7/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.62
|
0
|
|
|
11/6/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.62
|
0
|
|
|
11/3/2017
|
+0.30 / +2.91%
|
10.55
|
10.60
|
10.55
|
10.60
|
10.58
|
6.62
|
50
|
|
|
11/2/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.43
|
0
|
|
|
11/1/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.43
|
0
|
|
|
10/31/2017
|
-0.25 / -2.37%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.43
|
100
|
|
|
10/30/2017
|
+0.25 / +2.43%
|
10.60
|
10.60
|
10.30
|
10.55
|
10.51
|
6.59
|
110
|
|
|
10/27/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.43
|
0
|
|
|
10/26/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.43
|
0
|
|
|
10/25/2017
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.17
|
6.43
|
1,770
|
|
|
10/24/2017
|
-0.40 / -3.85%
|
10.00
|
10.05
|
10.00
|
10.00
|
10.01
|
6.24
|
150
|
|
|
10/23/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.49
|
341,160
|
|
|
10/20/2017
|
+0.59 / +6.01%
|
10.35
|
10.40
|
10.35
|
10.40
|
10.40
|
6.49
|
341,190
|
|
|
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
|
|
|