|
|
Closing price on 2/12/2018
|
|
| Open |
10.70 |
| High |
10.95 |
| Low |
10.70 |
| Volume |
360 |
| Split-adjusted Price |
7.24 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2018
|
+0.25 / +2.35%
|
10.70
|
10.95
|
10.70
|
10.90
|
10.81
|
7.24
|
360
|
|
|
2/9/2018
|
+0.45 / +4.41%
|
10.80
|
10.80
|
10.65
|
10.65
|
10.65
|
7.07
|
20
|
|
|
2/8/2018
|
-0.75 / -6.85%
|
11.50
|
11.50
|
10.20
|
10.20
|
10.84
|
6.77
|
830
|
|
|
2/7/2018
|
+0.05 / +0.46%
|
10.40
|
11.00
|
10.40
|
10.95
|
10.56
|
7.27
|
1,800
|
|
|
2/6/2018
|
-0.05 / -0.46%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.55
|
7.24
|
1,020
|
|
|
2/5/2018
|
+0.50 / +4.78%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
7.27
|
10
|
|
|
2/2/2018
|
+0.59 / +5.98%
|
9.86
|
10.50
|
9.86
|
10.45
|
9.89
|
6.94
|
3,540
|
|
|
2/1/2018
|
-0.49 / -4.73%
|
10.00
|
10.70
|
9.64
|
9.86
|
9.75
|
6.55
|
8,410
|
|
|
1/31/2018
|
+0.10 / +0.98%
|
10.45
|
10.45
|
10.35
|
10.35
|
10.35
|
6.87
|
20
|
|
|
1/30/2018
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.00
|
10.25
|
10.08
|
6.81
|
2,480
|
|
|
1/29/2018
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.20
|
10.25
|
10.26
|
6.81
|
1,710
|
|
|
1/26/2018
|
-0.30 / -2.83%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.10
|
6.84
|
6,680
|
|
|
1/25/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.04
|
10
|
|
|
1/22/2018
|
+0.40 / +3.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.04
|
10
|
|
|
1/19/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.77
|
0
|
|
|
1/18/2018
|
-0.05 / -0.49%
|
10.05
|
10.20
|
10.00
|
10.20
|
10.11
|
6.77
|
4,920
|
|
|
1/17/2018
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.20
|
10.25
|
10.39
|
6.81
|
260
|
|
|
1/16/2018
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.20
|
10.25
|
10.24
|
6.81
|
120
|
|
|
1/15/2018
|
+0.20 / +1.98%
|
10.00
|
10.35
|
10.00
|
10.30
|
10.14
|
6.84
|
3,550
|
|
|
1/12/2018
|
+0.50 / +5.21%
|
9.98
|
10.20
|
9.65
|
10.10
|
9.82
|
6.71
|
3,260
|
|
|
1/11/2018
|
-0.65 / -6.34%
|
9.61
|
9.67
|
9.60
|
9.60
|
9.62
|
6.37
|
3,370
|
|
|
1/10/2018
|
-0.10 / -0.97%
|
9.90
|
10.25
|
9.90
|
10.25
|
10.08
|
6.81
|
520
|
|
|
1/9/2018
|
-0.05 / -0.48%
|
10.40
|
10.40
|
9.72
|
10.35
|
10.22
|
6.87
|
80
|
|
|
1/8/2018
|
-0.05 / -0.48%
|
9.73
|
10.40
|
9.73
|
10.40
|
10.07
|
6.91
|
540
|
|
|
1/5/2018
|
+0.45 / +4.50%
|
9.52
|
10.45
|
9.52
|
10.45
|
10.20
|
6.94
|
490
|
|
|
1/4/2018
|
0.00 / 0.00%
|
10.00
|
10.55
|
10.00
|
10.00
|
10.14
|
6.64
|
260
|
|
|
1/3/2018
|
-0.35 / -3.38%
|
10.35
|
10.35
|
10.00
|
10.00
|
10.18
|
6.64
|
280
|
|
|
1/2/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.65
|
10.35
|
10.20
|
6.87
|
80
|
|
|
12/29/2017
|
-0.25 / -2.36%
|
10.45
|
10.45
|
9.90
|
10.35
|
10.29
|
6.87
|
70
|
|
|
12/28/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.04
|
10
|
|
|
|
|
|