|
Closing price on 12/4/2018
|
|
| Open |
11.90 |
| High |
12.70 |
| Low |
11.90 |
| Volume |
3,860 |
| Split-adjusted Price |
8.61 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.44
|
8.61
|
3,860
|
|
|
12/3/2018
|
-0.80 / -6.30%
|
12.70
|
13.10
|
11.90
|
11.90
|
12.40
|
8.06
|
17,340
|
|
|
11/30/2018
|
-0.20 / -1.55%
|
12.60
|
13.30
|
12.60
|
12.70
|
12.80
|
8.61
|
2,620
|
|
|
11/29/2018
|
-0.70 / -5.15%
|
13.50
|
13.70
|
12.90
|
12.90
|
12.96
|
8.74
|
6,250
|
|
|
11/28/2018
|
+0.20 / +1.49%
|
13.85
|
13.85
|
13.10
|
13.60
|
13.16
|
9.22
|
2,660
|
|
|
11/27/2018
|
0.00 / 0.00%
|
13.60
|
13.85
|
13.40
|
13.40
|
13.66
|
9.08
|
11,270
|
|
|
11/26/2018
|
+0.35 / +2.68%
|
13.05
|
13.80
|
13.05
|
13.40
|
13.37
|
9.08
|
218,150
|
|
|
11/23/2018
|
+0.05 / +0.38%
|
13.60
|
13.60
|
13.05
|
13.05
|
13.24
|
8.84
|
2,190
|
|
|
11/22/2018
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.15
|
8.81
|
2,890
|
|
|
11/21/2018
|
+0.15 / +1.17%
|
13.45
|
13.45
|
13.00
|
13.00
|
13.43
|
8.81
|
2,160
|
|
|
11/20/2018
|
-0.45 / -3.38%
|
13.45
|
13.45
|
12.85
|
12.85
|
13.08
|
8.71
|
3,670
|
|
|
11/19/2018
|
+0.10 / +0.76%
|
13.15
|
13.50
|
13.15
|
13.30
|
13.16
|
9.01
|
138,800
|
|
|
11/16/2018
|
-0.30 / -2.22%
|
13.00
|
13.20
|
12.90
|
13.20
|
13.01
|
8.95
|
5,150
|
|
|
11/15/2018
|
+0.55 / +4.25%
|
12.95
|
13.50
|
12.95
|
13.50
|
13.26
|
9.15
|
1,810
|
|
|
11/14/2018
|
+0.05 / +0.39%
|
12.90
|
13.50
|
12.90
|
12.95
|
13.08
|
8.78
|
6,270
|
|
|
11/13/2018
|
-0.05 / -0.39%
|
12.65
|
13.50
|
12.65
|
12.90
|
12.99
|
8.74
|
13,700
|
|
|
11/12/2018
|
-0.30 / -2.26%
|
13.00
|
13.85
|
12.80
|
12.95
|
12.97
|
8.78
|
10,720
|
|
|
11/9/2018
|
-0.25 / -1.85%
|
14.00
|
14.15
|
13.15
|
13.25
|
13.43
|
8.98
|
2,680
|
|
|
11/8/2018
|
-0.95 / -6.57%
|
13.50
|
14.30
|
13.50
|
13.50
|
13.70
|
9.15
|
1,618,310
|
|
|
11/7/2018
|
-0.05 / -0.34%
|
14.20
|
14.45
|
14.20
|
14.45
|
14.35
|
9.79
|
67,250
|
|
|
11/6/2018
|
+0.50 / +3.57%
|
14.00
|
14.50
|
13.30
|
14.50
|
14.19
|
9.49
|
25,660
|
|
|
11/5/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.40
|
14.00
|
13.96
|
9.16
|
7,880
|
|
|
11/2/2018
|
+0.30 / +2.19%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.78
|
9.16
|
8,490
|
|
|
11/1/2018
|
+0.50 / +3.79%
|
13.30
|
13.75
|
13.30
|
13.70
|
13.61
|
8.96
|
4,040
|
|
|
10/31/2018
|
-0.10 / -0.75%
|
13.25
|
13.50
|
13.20
|
13.20
|
13.28
|
8.64
|
3,990
|
|
|
10/30/2018
|
+0.30 / +2.31%
|
13.25
|
13.30
|
12.55
|
13.30
|
13.06
|
8.70
|
5,590
|
|
|
10/29/2018
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.45
|
13.00
|
12.61
|
8.51
|
5,870
|
|
|
10/26/2018
|
+0.35 / +2.79%
|
12.90
|
12.95
|
12.55
|
12.90
|
12.83
|
8.44
|
220
|
|
|
10/25/2018
|
-0.40 / -3.09%
|
13.30
|
13.30
|
12.55
|
12.55
|
12.77
|
8.21
|
1,880
|
|
|
10/24/2018
|
0.00 / 0.00%
|
12.05
|
13.30
|
12.05
|
12.95
|
12.56
|
8.47
|
9,870
|
|
|