|
Closing price on 2/28/2019
|
|
| Open |
13.20 |
| High |
13.90 |
| Low |
13.20 |
| Volume |
5,640 |
| Split-adjusted Price |
9.23 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2019
|
+0.70 / +5.30%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.48
|
9.23
|
5,640
|
|
|
2/27/2019
|
-0.80 / -5.71%
|
13.90
|
14.00
|
13.20
|
13.20
|
13.39
|
8.77
|
13,290
|
|
|
2/26/2019
|
0.00 / 0.00%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.51
|
9.30
|
370
|
|
|
2/25/2019
|
+0.10 / +0.72%
|
13.00
|
14.10
|
13.00
|
14.00
|
13.94
|
9.30
|
5,380
|
|
|
2/22/2019
|
-0.05 / -0.36%
|
13.65
|
13.95
|
13.20
|
13.90
|
13.54
|
9.23
|
1,920
|
|
|
2/21/2019
|
0.00 / 0.00%
|
13.65
|
13.95
|
13.65
|
13.95
|
13.80
|
9.27
|
2,070
|
|
|
2/20/2019
|
+0.15 / +1.09%
|
13.80
|
14.00
|
13.80
|
13.95
|
13.87
|
9.07
|
12,040
|
|
|
2/19/2019
|
+0.05 / +0.36%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.76
|
8.97
|
9,740
|
|
|
2/18/2019
|
+0.45 / +3.38%
|
13.75
|
13.80
|
13.30
|
13.75
|
13.68
|
8.94
|
3,070
|
|
|
2/15/2019
|
+0.10 / +0.76%
|
13.70
|
13.70
|
13.20
|
13.30
|
13.48
|
8.64
|
2,070
|
|
|
2/14/2019
|
+0.10 / +0.76%
|
13.40
|
13.80
|
13.20
|
13.20
|
13.43
|
8.58
|
670
|
|
|
2/13/2019
|
-0.30 / -2.24%
|
13.40
|
13.85
|
13.10
|
13.10
|
13.15
|
8.51
|
10,270
|
|
|
2/12/2019
|
0.00 / 0.00%
|
13.40
|
13.85
|
13.30
|
13.40
|
13.55
|
8.71
|
2,510
|
|
|
2/11/2019
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.71
|
0
|
|
|
2/1/2019
|
-0.35 / -2.55%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.20
|
8.71
|
110
|
|
|
1/31/2019
|
0.00 / 0.00%
|
13.05
|
13.75
|
13.00
|
13.75
|
13.10
|
8.94
|
2,900
|
|
|
1/30/2019
|
+0.25 / +1.85%
|
13.75
|
13.75
|
13.75
|
13.75
|
13.75
|
8.94
|
210
|
|
|
1/29/2019
|
+0.05 / +0.37%
|
13.50
|
14.00
|
13.50
|
13.50
|
13.63
|
8.77
|
1,210
|
|
|
1/28/2019
|
0.00 / 0.00%
|
13.30
|
13.45
|
13.30
|
13.45
|
13.38
|
8.74
|
40
|
|
|
1/25/2019
|
+0.25 / +1.89%
|
13.10
|
13.50
|
13.10
|
13.45
|
13.15
|
8.74
|
2,130
|
|
|
1/24/2019
|
+0.45 / +3.53%
|
13.20
|
13.60
|
13.20
|
13.20
|
13.40
|
8.58
|
1,940
|
|
|
1/23/2019
|
-0.45 / -3.41%
|
12.30
|
13.90
|
12.30
|
12.75
|
13.44
|
8.29
|
4,240
|
|
|
1/22/2019
|
-0.20 / -1.49%
|
13.40
|
13.40
|
12.75
|
13.20
|
13.24
|
8.58
|
1,360
|
|
|
1/21/2019
|
+0.05 / +0.37%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.71
|
110
|
|
|
1/18/2019
|
0.00 / 0.00%
|
12.75
|
13.35
|
12.70
|
13.35
|
13.04
|
8.68
|
520
|
|
|
1/17/2019
|
0.00 / 0.00%
|
13.35
|
13.35
|
13.35
|
13.35
|
13.35
|
8.68
|
30
|
|
|
1/16/2019
|
+0.35 / +2.69%
|
13.35
|
13.35
|
12.55
|
13.35
|
13.15
|
8.68
|
1,120
|
|
|
1/15/2019
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
8.45
|
30
|
|
|
1/14/2019
|
+0.20 / +1.56%
|
12.80
|
13.50
|
12.80
|
13.00
|
13.03
|
8.45
|
330
|
|
|
1/11/2019
|
-0.20 / -1.54%
|
13.00
|
13.40
|
12.80
|
12.80
|
13.00
|
8.32
|
240
|
|
|