|
Closing price on 4/5/2019
|
|
| Open |
15.35 |
| High |
16.40 |
| Low |
15.35 |
| Volume |
32,020 |
| Split-adjusted Price |
11.36 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2019
|
+1.05 / +6.84%
|
15.35
|
16.40
|
15.35
|
16.40
|
16.21
|
11.36
|
32,020
|
|
|
4/4/2019
|
+0.55 / +3.72%
|
14.80
|
15.60
|
14.80
|
15.35
|
15.38
|
10.63
|
8,520
|
|
|
4/3/2019
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.70
|
14.80
|
14.80
|
10.25
|
5,950
|
|
|
4/2/2019
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.80
|
14.80
|
14.84
|
10.25
|
2,340
|
|
|
4/1/2019
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.80
|
14.80
|
14.83
|
10.25
|
520
|
|
|
3/29/2019
|
+0.10 / +0.68%
|
14.70
|
14.85
|
14.20
|
14.80
|
14.74
|
10.25
|
10,310
|
|
|
3/28/2019
|
-0.10 / -0.68%
|
14.60
|
14.85
|
14.60
|
14.70
|
14.69
|
10.18
|
1,850
|
|
|
3/27/2019
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.70
|
10.25
|
1,880
|
|
|
3/26/2019
|
+0.40 / +2.82%
|
14.40
|
14.80
|
14.40
|
14.60
|
14.60
|
10.11
|
30
|
|
|
3/25/2019
|
+0.55 / +4.03%
|
14.55
|
14.55
|
13.60
|
14.20
|
13.90
|
9.84
|
2,950
|
|
|
3/22/2019
|
-0.85 / -5.86%
|
14.60
|
14.60
|
13.65
|
13.65
|
14.13
|
9.45
|
2,870
|
|
|
3/21/2019
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.29
|
10.04
|
2,940
|
|
|
3/20/2019
|
+0.80 / +5.97%
|
13.40
|
14.30
|
13.40
|
14.20
|
13.83
|
9.84
|
190
|
|
|
3/19/2019
|
-1.00 / -6.94%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.28
|
10
|
|
|
3/18/2019
|
+0.20 / +1.41%
|
14.85
|
14.85
|
14.00
|
14.40
|
14.36
|
9.97
|
9,470
|
|
|
3/15/2019
|
+0.20 / +1.43%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.05
|
9.84
|
340
|
|
|
3/14/2019
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.03
|
9.70
|
50
|
|
|
3/13/2019
|
0.00 / 0.00%
|
13.40
|
14.25
|
13.40
|
14.00
|
13.76
|
9.70
|
230
|
|
|
3/12/2019
|
0.00 / 0.00%
|
14.00
|
14.25
|
13.20
|
14.00
|
13.27
|
9.70
|
7,840
|
|
|
3/11/2019
|
+0.40 / +2.94%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.05
|
9.70
|
80
|
|
|
3/8/2019
|
-0.20 / -1.45%
|
14.00
|
14.50
|
13.60
|
13.60
|
13.93
|
9.42
|
110
|
|
|
3/7/2019
|
+0.60 / +4.55%
|
13.20
|
13.90
|
13.20
|
13.80
|
13.70
|
9.56
|
13,800
|
|
|
3/6/2019
|
-0.80 / -5.71%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.14
|
110
|
|
|
3/5/2019
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.10
|
14.00
|
13.65
|
9.70
|
110
|
|
|
3/4/2019
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.95
|
9.70
|
6,310
|
|
|
3/1/2019
|
-0.40 / -2.88%
|
13.30
|
13.90
|
13.30
|
13.50
|
13.50
|
9.35
|
1,590
|
|
|
2/28/2019
|
+0.70 / +5.30%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.48
|
9.63
|
5,640
|
|
|
2/27/2019
|
-0.80 / -5.71%
|
13.90
|
14.00
|
13.20
|
13.20
|
13.39
|
9.14
|
13,290
|
|
|
2/26/2019
|
0.00 / 0.00%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.51
|
9.70
|
370
|
|
|
2/25/2019
|
+0.10 / +0.72%
|
13.00
|
14.10
|
13.00
|
14.00
|
13.94
|
9.70
|
5,380
|
|
|