|
Closing price on 5/10/2018
|
|
| Open |
10.35 |
| High |
10.45 |
| Low |
10.30 |
| Volume |
11,160 |
| Split-adjusted Price |
6.81 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
-0.05 / -0.48%
|
10.35
|
10.45
|
10.30
|
10.40
|
10.30
|
6.81
|
11,160
|
|
|
5/9/2018
|
0.00 / 0.00%
|
10.30
|
10.45
|
10.30
|
10.45
|
10.32
|
6.84
|
2,520
|
|
|
5/8/2018
|
-0.05 / -0.48%
|
9.80
|
10.50
|
9.80
|
10.45
|
10.20
|
6.84
|
980
|
|
|
5/7/2018
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.00
|
10.50
|
10.43
|
6.87
|
350
|
|
|
5/4/2018
|
+0.05 / +0.47%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
6.94
|
1,210
|
|
|
5/3/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.55
|
10.49
|
6.90
|
60
|
|
|
5/2/2018
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
6.90
|
0
|
|
|
4/27/2018
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
6.90
|
30
|
|
|
4/26/2018
|
+0.05 / +0.48%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
6.90
|
10
|
|
|
4/24/2018
|
+0.05 / +0.48%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.30
|
6.87
|
80
|
|
|
4/23/2018
|
-0.05 / -0.48%
|
10.20
|
10.45
|
10.20
|
10.45
|
10.45
|
6.84
|
30
|
|
|
4/20/2018
|
-0.05 / -0.47%
|
10.50
|
10.75
|
10.50
|
10.50
|
10.50
|
6.87
|
40
|
|
|
4/19/2018
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.20
|
10.55
|
10.49
|
6.90
|
3,050
|
|
|
4/18/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.87
|
0
|
|
|
4/17/2018
|
+0.05 / +0.48%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.45
|
6.87
|
380
|
|
|
4/16/2018
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
6.84
|
0
|
|
|
4/13/2018
|
0.00 / 0.00%
|
10.00
|
10.45
|
10.00
|
10.45
|
10.23
|
6.84
|
80
|
|
|
4/12/2018
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
6.84
|
10
|
|
|
4/11/2018
|
0.00 / 0.00%
|
10.10
|
10.45
|
10.10
|
10.45
|
10.28
|
6.84
|
210
|
|
|
4/10/2018
|
+0.15 / +1.46%
|
10.30
|
10.50
|
10.30
|
10.45
|
10.39
|
6.84
|
1,420
|
|
|
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
|
|
|