|
Closing price on 5/3/2019
|
|
| Open |
13.50 |
| High |
13.65 |
| Low |
13.00 |
| Volume |
2,350 |
| Split-adjusted Price |
12.16 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2019
|
+0.80 / +4.71%
|
15.85
|
17.80
|
15.85
|
17.80
|
17.13
|
12.33
|
720,900
|
|
|
4/9/2019
|
-0.25 / -1.45%
|
17.75
|
17.75
|
17.00
|
17.00
|
17.54
|
11.77
|
11,690
|
|
|
4/8/2019
|
+0.85 / +5.18%
|
17.35
|
17.35
|
17.00
|
17.25
|
17.18
|
11.95
|
16,180
|
|
|
4/5/2019
|
+1.05 / +6.84%
|
15.35
|
16.40
|
15.35
|
16.40
|
16.21
|
11.36
|
32,020
|
|
|
4/4/2019
|
+0.55 / +3.72%
|
14.80
|
15.60
|
14.80
|
15.35
|
15.38
|
10.63
|
8,520
|
|
|
4/3/2019
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.70
|
14.80
|
14.80
|
10.25
|
5,950
|
|
|
4/2/2019
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.80
|
14.80
|
14.84
|
10.25
|
2,340
|
|
|
4/1/2019
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.80
|
14.80
|
14.83
|
10.25
|
520
|
|
|
3/29/2019
|
+0.10 / +0.68%
|
14.70
|
14.85
|
14.20
|
14.80
|
14.74
|
10.25
|
10,310
|
|
|
3/28/2019
|
-0.10 / -0.68%
|
14.60
|
14.85
|
14.60
|
14.70
|
14.69
|
10.18
|
1,850
|
|
|
3/27/2019
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.70
|
10.25
|
1,880
|
|
|
3/26/2019
|
+0.40 / +2.82%
|
14.40
|
14.80
|
14.40
|
14.60
|
14.60
|
10.11
|
30
|
|
|
3/25/2019
|
+0.55 / +4.03%
|
14.55
|
14.55
|
13.60
|
14.20
|
13.90
|
9.84
|
2,950
|
|
|
3/22/2019
|
-0.85 / -5.86%
|
14.60
|
14.60
|
13.65
|
13.65
|
14.13
|
9.45
|
2,870
|
|
|
3/21/2019
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.29
|
10.04
|
2,940
|
|
|
3/20/2019
|
+0.80 / +5.97%
|
13.40
|
14.30
|
13.40
|
14.20
|
13.83
|
9.84
|
190
|
|
|
3/19/2019
|
-1.00 / -6.94%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.28
|
10
|
|
|