|
Closing price on 4/7/2017
|
|
| Open |
9.60 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
660 |
| Split-adjusted Price |
6.24 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2017
|
-0.05 / -0.50%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.80
|
6.24
|
660
|
|
|
4/5/2017
|
-0.15 / -1.47%
|
9.49
|
10.10
|
9.49
|
10.05
|
9.50
|
6.28
|
112,960
|
|
|
4/4/2017
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
6.37
|
240
|
|
|
4/3/2017
|
-0.10 / -0.98%
|
10.10
|
10.10
|
9.70
|
10.10
|
10.00
|
6.31
|
2,460
|
|
|
3/31/2017
|
+0.60 / +6.25%
|
10.25
|
10.25
|
10.20
|
10.20
|
10.23
|
6.37
|
1,290
|
|
|
3/30/2017
|
-0.50 / -4.95%
|
10.10
|
10.20
|
9.40
|
9.60
|
9.49
|
5.99
|
16,550
|
|
|
3/29/2017
|
-0.50 / -4.72%
|
10.20
|
10.20
|
9.86
|
10.10
|
9.88
|
6.31
|
17,710
|
|
|
3/28/2017
|
-0.15 / -1.40%
|
10.75
|
10.75
|
10.00
|
10.60
|
10.19
|
6.62
|
2,060
|
|
|
3/27/2017
|
+0.55 / +5.39%
|
10.20
|
10.90
|
10.00
|
10.75
|
10.77
|
6.71
|
9,190
|
|
|
3/24/2017
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.17
|
6.37
|
22,320
|
|
|
3/23/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.15
|
6.24
|
460
|
|
|
3/22/2017
|
-0.30 / -2.91%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.20
|
6.24
|
12,030
|
|
|
3/21/2017
|
-0.10 / -0.96%
|
9.80
|
10.30
|
9.70
|
10.30
|
9.87
|
6.43
|
13,270
|
|
|
3/20/2017
|
+0.40 / +4.00%
|
9.60
|
10.40
|
9.60
|
10.40
|
10.00
|
6.49
|
320
|
|
|
3/17/2017
|
+0.20 / +2.04%
|
10.30
|
10.30
|
9.80
|
10.00
|
10.09
|
6.24
|
13,870
|
|
|
3/16/2017
|
-0.70 / -6.67%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.83
|
6.12
|
2,010
|
|
|
3/15/2017
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.35
|
10.50
|
10.53
|
6.56
|
950
|
|
|
3/14/2017
|
+0.50 / +5.05%
|
10.40
|
10.40
|
10.15
|
10.40
|
10.34
|
6.49
|
1,090
|
|
|
3/13/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.18
|
0
|
|
|
3/10/2017
|
-0.45 / -4.35%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.18
|
640
|
|
|
3/9/2017
|
+0.05 / +0.49%
|
10.55
|
10.55
|
10.35
|
10.35
|
10.35
|
6.46
|
20
|
|
|
3/8/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.43
|
0
|
|
|
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
|
|
|