|
Closing price on 5/23/2017
|
|
| Open |
9.36 |
| High |
9.70 |
| Low |
9.36 |
| Volume |
160 |
| Split-adjusted Price |
5.85 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2017
|
+0.01 / +0.11%
|
9.36
|
9.70
|
9.36
|
9.37
|
9.45
|
5.85
|
160
|
|
|
5/22/2017
|
-0.44 / -4.49%
|
9.36
|
9.75
|
9.36
|
9.36
|
9.40
|
5.85
|
10,000
|
|
|
5/19/2017
|
0.00 / 0.00%
|
9.42
|
9.80
|
9.42
|
9.80
|
9.53
|
6.12
|
5,770
|
|
|
5/18/2017
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.75
|
9.80
|
9.79
|
6.12
|
150
|
|
|
5/17/2017
|
+0.17 / +1.78%
|
9.75
|
9.75
|
9.70
|
9.70
|
9.72
|
6.06
|
720
|
|
|
5/16/2017
|
-0.27 / -2.76%
|
9.76
|
9.80
|
9.52
|
9.53
|
9.55
|
5.95
|
1,780
|
|
|
5/15/2017
|
+0.35 / +3.70%
|
9.76
|
9.80
|
9.76
|
9.80
|
9.78
|
6.12
|
820
|
|
|
5/12/2017
|
-0.25 / -2.58%
|
9.60
|
9.70
|
9.45
|
9.45
|
9.52
|
5.90
|
4,260
|
|
|
5/11/2017
|
-0.08 / -0.82%
|
9.75
|
9.76
|
9.50
|
9.70
|
9.60
|
6.06
|
50
|
|
|
5/10/2017
|
-0.22 / -2.20%
|
9.44
|
9.88
|
9.37
|
9.78
|
9.47
|
6.11
|
15,490
|
|
|
5/9/2017
|
+0.30 / +3.09%
|
9.40
|
10.00
|
9.37
|
10.00
|
9.38
|
6.24
|
5,060
|
|
|
5/8/2017
|
+0.35 / +3.74%
|
9.89
|
9.90
|
9.70
|
9.70
|
9.82
|
6.06
|
220
|
|
|
5/5/2017
|
-0.59 / -5.94%
|
9.46
|
9.46
|
9.30
|
9.35
|
9.40
|
5.84
|
8,460
|
|
|
5/4/2017
|
+0.34 / +3.54%
|
9.50
|
10.00
|
9.50
|
9.94
|
9.59
|
6.21
|
1,250
|
|
|
5/3/2017
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.99
|
2,000
|
|
|
4/28/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.24
|
0
|
|
|
4/27/2017
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.24
|
20
|
|
|
4/26/2017
|
+0.39 / +4.10%
|
9.65
|
9.99
|
9.65
|
9.90
|
9.75
|
6.18
|
40
|
|
|
4/25/2017
|
-0.49 / -4.90%
|
9.90
|
10.00
|
9.51
|
9.51
|
9.91
|
5.94
|
110
|
|
|
4/24/2017
|
+0.10 / +1.01%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.52
|
6.24
|
5,880
|
|
|
4/21/2017
|
0.00 / 0.00%
|
9.63
|
10.00
|
9.63
|
9.90
|
9.74
|
6.18
|
3,080
|
|
|
4/20/2017
|
+0.27 / +2.80%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.18
|
4,620
|
|
|
4/19/2017
|
-0.37 / -3.70%
|
9.60
|
10.00
|
9.60
|
9.63
|
9.62
|
6.01
|
1,040
|
|
|
4/18/2017
|
0.00 / 0.00%
|
9.45
|
10.00
|
9.45
|
10.00
|
9.73
|
6.24
|
110
|
|
|
4/17/2017
|
+0.49 / +5.15%
|
9.60
|
10.05
|
9.60
|
10.00
|
9.86
|
6.24
|
10,450
|
|
|
4/14/2017
|
-0.49 / -4.90%
|
10.00
|
10.00
|
9.43
|
9.51
|
9.52
|
5.94
|
210
|
|
|
4/13/2017
|
+0.07 / +0.70%
|
9.93
|
10.05
|
9.40
|
10.00
|
9.54
|
6.24
|
13,100
|
|
|
4/12/2017
|
-0.02 / -0.20%
|
9.47
|
9.93
|
9.46
|
9.93
|
9.70
|
6.20
|
1,380
|
|
|
4/11/2017
|
-0.05 / -0.50%
|
10.00
|
10.00
|
9.38
|
9.95
|
9.72
|
6.21
|
1,440
|
|
|
4/10/2017
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.80
|
6.24
|
1,160
|
|
|