|
Closing price on 3/7/2017
|
|
| Open |
9.90 |
| High |
10.30 |
| Low |
9.68 |
| Volume |
5,510 |
| Split-adjusted Price |
6.43 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2017
|
-0.10 / -0.96%
|
9.90
|
10.30
|
9.68
|
10.30
|
9.80
|
6.43
|
5,510
|
|
|
3/6/2017
|
+0.10 / +0.97%
|
10.40
|
10.40
|
9.60
|
10.40
|
9.68
|
6.49
|
10,120
|
|
|
3/3/2017
|
-0.10 / -0.96%
|
10.40
|
10.40
|
9.70
|
10.30
|
9.80
|
6.43
|
5,610
|
|
|
3/2/2017
|
-0.10 / -0.95%
|
10.55
|
10.55
|
10.40
|
10.40
|
10.48
|
6.49
|
140
|
|
|
3/1/2017
|
0.00 / 0.00%
|
9.98
|
10.60
|
9.98
|
10.50
|
10.50
|
6.56
|
30
|
|
|
2/28/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.56
|
0
|
|
|
2/27/2017
|
+0.50 / +5.00%
|
10.00
|
10.60
|
10.00
|
10.50
|
10.10
|
6.56
|
2,080
|
|
|
2/24/2017
|
-0.70 / -6.54%
|
9.97
|
10.70
|
9.96
|
10.00
|
10.03
|
6.24
|
9,970
|
|
|
2/23/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.68
|
1,010
|
|
|
2/22/2017
|
-0.20 / -1.83%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.34
|
6.68
|
290
|
|
|
2/21/2017
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.81
|
10
|
|
|
2/20/2017
|
+0.10 / +0.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.45
|
6.62
|
250
|
|
|
2/17/2017
|
+0.35 / +3.45%
|
10.05
|
10.50
|
10.05
|
10.50
|
10.50
|
6.56
|
20
|
|
|
2/16/2017
|
-0.35 / -3.33%
|
10.75
|
10.80
|
10.00
|
10.15
|
10.43
|
6.34
|
110
|
|
|
2/15/2017
|
0.00 / 0.00%
|
10.05
|
10.50
|
10.00
|
10.50
|
10.23
|
6.56
|
16,330
|
|
|
2/14/2017
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.25
|
6.56
|
27,030
|
|
|
2/13/2017
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.05
|
10.50
|
10.21
|
6.56
|
3,820
|
|
|
2/10/2017
|
+0.10 / +0.93%
|
10.20
|
10.90
|
9.96
|
10.80
|
10.68
|
6.74
|
1,030
|
|
|
2/9/2017
|
0.00 / 0.00%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
6.68
|
20
|
|
|
2/8/2017
|
-0.10 / -0.93%
|
10.30
|
11.00
|
10.00
|
10.70
|
10.35
|
6.68
|
9,180
|
|
|
2/7/2017
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.90
|
6.43
|
360
|
|
|
2/6/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.40
|
11.00
|
10.99
|
6.55
|
5,730
|
|
|
2/3/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.30
|
11.00
|
10.42
|
6.55
|
6,240
|
|
|
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
|
|
|