|
Closing price on 2/2/2017
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
1,250 |
| Split-adjusted Price |
6.55 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2017
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.20
|
6.55
|
1,250
|
|
|
1/25/2017
|
+0.25 / +2.33%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.55
|
10
|
|
|
1/24/2017
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.10
|
10.75
|
10.32
|
6.40
|
1,550
|
|
|
1/23/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.37
|
10
|
|
|
1/20/2017
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.37
|
1,150
|
|
|
1/19/2017
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
6.40
|
240
|
|
|
1/18/2017
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.70
|
10.75
|
10.75
|
6.40
|
30
|
|
|
1/17/2017
|
-0.15 / -1.38%
|
11.10
|
11.10
|
10.25
|
10.75
|
10.39
|
6.40
|
1,540
|
|
|
1/16/2017
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.98
|
6.49
|
2,460
|
|
|
1/13/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.05
|
10.80
|
10.06
|
6.43
|
46,510
|
|
|
1/12/2017
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.25
|
10.80
|
10.28
|
6.43
|
2,820
|
|
|
1/11/2017
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.55
|
320
|
|
|
1/10/2017
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.90
|
6.43
|
60
|
|
|
1/9/2017
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.93
|
6.55
|
130
|
|
|
1/6/2017
|
+0.70 / +7.00%
|
10.60
|
10.70
|
10.30
|
10.70
|
10.58
|
6.37
|
4,270
|
|
|
1/5/2017
|
-0.70 / -6.54%
|
10.70
|
10.95
|
10.00
|
10.00
|
10.41
|
5.96
|
130
|
|
|
1/4/2017
|
+0.55 / +5.42%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.68
|
6.37
|
1,030
|
|
|
1/3/2017
|
+0.63 / +6.62%
|
10.00
|
10.15
|
10.00
|
10.15
|
10.07
|
6.04
|
30,200
|
|
|
12/30/2016
|
+0.62 / +6.97%
|
9.50
|
9.52
|
9.00
|
9.52
|
9.46
|
5.67
|
3,700
|
|
|
12/29/2016
|
-0.60 / -6.32%
|
9.10
|
9.50
|
8.89
|
8.90
|
9.20
|
5.30
|
95,200
|
|
|
12/28/2016
|
-0.70 / -6.86%
|
9.60
|
9.60
|
9.49
|
9.50
|
9.50
|
5.66
|
6,000
|
|
|
12/27/2016
|
-0.10 / -0.97%
|
10.10
|
10.20
|
9.58
|
10.20
|
9.67
|
6.07
|
9,310
|
|
|
12/26/2016
|
-0.10 / -0.96%
|
9.70
|
10.30
|
9.68
|
10.30
|
9.96
|
6.13
|
58,340
|
|
|
12/23/2016
|
-0.25 / -2.35%
|
10.65
|
10.65
|
9.91
|
10.40
|
10.40
|
6.19
|
1,040
|
|
|
12/22/2016
|
+0.05 / +0.47%
|
9.87
|
10.65
|
9.86
|
10.65
|
9.95
|
6.34
|
2,010
|
|
|
12/21/2016
|
+0.25 / +2.42%
|
9.70
|
10.60
|
9.63
|
10.60
|
9.70
|
6.31
|
6,390
|
|
|
12/20/2016
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.30
|
10.35
|
10.33
|
6.16
|
100
|
|
|
12/19/2016
|
+0.35 / +3.50%
|
9.99
|
10.45
|
9.40
|
10.35
|
9.71
|
6.16
|
14,620
|
|
|
12/16/2016
|
-0.30 / -2.91%
|
9.80
|
10.00
|
9.60
|
10.00
|
9.85
|
5.96
|
2,760
|
|
|
12/15/2016
|
+0.30 / +3.00%
|
9.50
|
10.30
|
9.50
|
10.30
|
9.85
|
6.13
|
4,060
|
|
|