|
Closing price on 5/28/2019
|
|
| Open |
11.75 |
| High |
13.00 |
| Low |
11.75 |
| Volume |
11,180 |
| Split-adjusted Price |
11.53 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
+0.50 / +4.07%
|
11.75
|
13.00
|
11.75
|
12.80
|
11.99
|
11.53
|
11,180
|
|
|
5/27/2019
|
-0.90 / -6.82%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.40
|
11.08
|
2,940
|
|
|
5/24/2019
|
-0.05 / -0.38%
|
12.55
|
13.20
|
12.40
|
13.20
|
12.84
|
11.89
|
3,260
|
|
|
5/23/2019
|
+0.10 / +0.76%
|
13.25
|
13.25
|
12.30
|
13.25
|
13.01
|
11.93
|
150
|
|
|
5/22/2019
|
-0.25 / -1.87%
|
13.20
|
13.20
|
12.50
|
13.15
|
12.63
|
11.84
|
4,830
|
|
|
5/21/2019
|
+0.05 / +0.37%
|
13.40
|
13.90
|
12.55
|
13.40
|
12.72
|
12.07
|
18,240
|
|
|
5/20/2019
|
+0.65 / +5.12%
|
13.40
|
13.40
|
12.80
|
13.35
|
13.03
|
12.02
|
4,680
|
|
|
5/17/2019
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.55
|
11.44
|
4,700
|
|
|
5/16/2019
|
-0.10 / -0.83%
|
12.10
|
12.55
|
11.90
|
11.90
|
12.11
|
10.71
|
300
|
|
|
5/15/2019
|
-0.30 / -2.44%
|
11.90
|
12.30
|
11.90
|
12.00
|
11.93
|
10.80
|
2,180
|
|
|
5/14/2019
|
-0.25 / -1.99%
|
12.40
|
12.40
|
11.80
|
12.30
|
12.23
|
11.08
|
100
|
|
|
5/13/2019
|
+0.10 / +0.80%
|
12.80
|
12.80
|
12.50
|
12.55
|
12.50
|
11.30
|
3,600
|
|
|
5/10/2019
|
+0.05 / +0.40%
|
12.40
|
13.00
|
12.40
|
12.45
|
12.46
|
11.21
|
3,050
|
|
|
5/9/2019
|
-0.50 / -3.88%
|
13.20
|
13.20
|
12.40
|
12.40
|
12.80
|
11.17
|
40
|
|
|
5/8/2019
|
-0.40 / -3.01%
|
13.45
|
13.45
|
12.50
|
12.90
|
12.57
|
11.62
|
8,510
|
|
|
5/7/2019
|
-0.20 / -1.48%
|
13.00
|
13.30
|
12.75
|
13.30
|
13.09
|
11.98
|
90
|
|
|
5/6/2019
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.60
|
12.16
|
2,280
|
|
|
5/3/2019
|
0.00 / 0.00%
|
13.50
|
13.65
|
13.00
|
13.50
|
13.19
|
12.16
|
2,350
|
|
|
5/2/2019
|
-0.15 / -1.10%
|
13.75
|
13.80
|
13.00
|
13.50
|
13.51
|
12.16
|
2,890
|
|
|
4/26/2019
|
-0.10 / -0.73%
|
13.80
|
13.90
|
12.90
|
13.65
|
13.30
|
12.29
|
10,450
|
|
|
4/25/2019
|
-0.05 / -0.36%
|
13.50
|
13.80
|
13.20
|
13.75
|
13.73
|
12.38
|
1,530
|
|
|
4/24/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.00
|
13.80
|
13.28
|
12.43
|
4,970
|
|
|
4/23/2019
|
-0.20 / -1.43%
|
13.50
|
13.90
|
13.35
|
13.80
|
13.70
|
12.43
|
1,460
|
|
|
4/22/2019
|
+0.40 / +2.94%
|
13.55
|
14.10
|
13.40
|
14.00
|
13.88
|
12.61
|
9,220
|
|
|
4/19/2019
|
-0.60 / -4.23%
|
13.30
|
14.20
|
13.30
|
13.60
|
13.80
|
12.25
|
2,970
|
|
|
4/18/2019
|
+0.10 / +0.71%
|
14.10
|
14.30
|
13.30
|
14.20
|
13.99
|
12.79
|
4,790
|
|
|
4/17/2019
|
-0.30 / -2.08%
|
14.40
|
14.40
|
13.75
|
14.10
|
14.22
|
12.70
|
354,910
|
|
|
4/16/2019
|
-0.10 / -0.69%
|
14.50
|
14.50
|
13.50
|
14.40
|
13.70
|
12.97
|
21,890
|
|
|
4/12/2019
|
0.00 / 0.00%
|
14.45
|
14.70
|
14.00
|
14.50
|
14.48
|
13.06
|
5,180
|
|
|
4/11/2019
|
-3.30 / -18.54%
|
14.00
|
14.65
|
13.50
|
14.50
|
14.35
|
13.06
|
30,740
|
|
|