|
Closing price on 4/9/2018
|
|
| Open |
10.45 |
| High |
10.45 |
| Low |
9.85 |
| Volume |
1,050 |
| Split-adjusted Price |
6.74 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2018
|
-0.15 / -1.44%
|
10.45
|
10.45
|
9.85
|
10.30
|
10.26
|
6.74
|
1,050
|
|
|
4/6/2018
|
-0.05 / -0.48%
|
10.00
|
10.50
|
10.00
|
10.45
|
10.24
|
6.84
|
1,640
|
|
|
4/5/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.00
|
10.50
|
10.43
|
6.87
|
5,120
|
|
|
4/4/2018
|
-0.25 / -2.33%
|
10.85
|
10.85
|
10.15
|
10.50
|
10.16
|
6.87
|
6,790
|
|
|
4/3/2018
|
+0.25 / +2.38%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
7.03
|
10
|
|
|
4/2/2018
|
-0.50 / -4.55%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.40
|
6.87
|
520
|
|
|
3/30/2018
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.68
|
7.20
|
14,980
|
|
|
3/29/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.87
|
0
|
|
|
3/28/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.87
|
150
|
|
|
3/27/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.87
|
140
|
|
|
3/26/2018
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.45
|
10.50
|
10.48
|
6.87
|
2,410
|
|
|
3/23/2018
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
6.84
|
80
|
|
|
3/22/2018
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.45
|
10.45
|
10.45
|
6.84
|
30
|
|
|
3/21/2018
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.45
|
10.50
|
10.48
|
6.87
|
7,410
|
|
|
3/20/2018
|
-0.05 / -0.47%
|
10.55
|
10.55
|
10.05
|
10.50
|
10.28
|
6.87
|
6,810
|
|
|
3/19/2018
|
+0.35 / +3.43%
|
10.55
|
10.55
|
10.20
|
10.55
|
10.55
|
6.90
|
30
|
|
|
3/16/2018
|
+0.20 / +2.00%
|
10.45
|
10.45
|
10.20
|
10.20
|
10.30
|
6.67
|
3,010
|
|
|
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
|
|
|