|
Closing price on 3/15/2018
|
|
| Open |
9.80 |
| High |
10.60 |
| Low |
9.80 |
| Volume |
15,680 |
| Split-adjusted Price |
6.54 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2018
|
-0.50 / -4.76%
|
9.80
|
10.60
|
9.80
|
10.00
|
10.40
|
6.54
|
15,680
|
|
|
3/14/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.05
|
10.50
|
10.39
|
6.87
|
80
|
|
|
3/13/2018
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.15
|
10.50
|
10.34
|
6.87
|
2,030
|
|
|
3/12/2018
|
+0.45 / +4.50%
|
10.00
|
10.60
|
10.00
|
10.45
|
10.26
|
6.84
|
1,630
|
|
|
3/9/2018
|
-0.50 / -4.76%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.30
|
6.54
|
610
|
|
|
3/8/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.87
|
0
|
|
|
3/7/2018
|
+0.45 / +4.48%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.06
|
6.87
|
7,850
|
|
|
3/6/2018
|
-0.60 / -5.63%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
6.58
|
10
|
|
|
3/5/2018
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
6.97
|
0
|
|
|
3/2/2018
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
6.97
|
5,850
|
|
|
3/1/2018
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.50
|
10.65
|
10.61
|
6.97
|
11,030
|
|
|
2/28/2018
|
-0.10 / -0.93%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.45
|
7.00
|
15,020
|
|
|
2/27/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.07
|
0
|
|
|
2/26/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.73
|
7.07
|
16,010
|
|
|
2/23/2018
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.88
|
7.07
|
4,410
|
|
|
2/22/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.13
|
0
|
|
|
2/21/2018
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.90
|
10.90
|
10.93
|
7.13
|
11,600
|
|
|
2/13/2018
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.70
|
10.95
|
10.88
|
6.84
|
15,320
|
|
|
2/12/2018
|
+0.25 / +2.35%
|
10.70
|
10.95
|
10.70
|
10.90
|
10.81
|
6.81
|
360
|
|
|
2/9/2018
|
+0.45 / +4.41%
|
10.80
|
10.80
|
10.65
|
10.65
|
10.65
|
6.65
|
20
|
|
|
2/8/2018
|
-0.75 / -6.85%
|
11.50
|
11.50
|
10.20
|
10.20
|
10.84
|
6.37
|
830
|
|
|
2/7/2018
|
+0.05 / +0.46%
|
10.40
|
11.00
|
10.40
|
10.95
|
10.56
|
6.84
|
1,800
|
|
|
2/6/2018
|
-0.05 / -0.46%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.55
|
6.81
|
1,020
|
|
|
2/5/2018
|
+0.50 / +4.78%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
6.84
|
10
|
|
|
2/2/2018
|
+0.59 / +5.98%
|
9.86
|
10.50
|
9.86
|
10.45
|
9.89
|
6.53
|
3,540
|
|
|
2/1/2018
|
-0.49 / -4.73%
|
10.00
|
10.70
|
9.64
|
9.86
|
9.75
|
6.16
|
8,410
|
|
|
1/31/2018
|
+0.10 / +0.98%
|
10.45
|
10.45
|
10.35
|
10.35
|
10.35
|
6.46
|
20
|
|
|
1/30/2018
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.00
|
10.25
|
10.08
|
6.40
|
2,480
|
|
|
1/29/2018
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.20
|
10.25
|
10.26
|
6.40
|
1,710
|
|
|
1/26/2018
|
-0.30 / -2.83%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.10
|
6.43
|
6,680
|
|
|