|
Closing price on 6/26/2019
|
|
| Open |
11.60 |
| High |
11.90 |
| Low |
11.25 |
| Volume |
3,230 |
| Split-adjusted Price |
10.62 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2019
|
-0.05 / -0.42%
|
11.60
|
11.90
|
11.25
|
11.80
|
11.46
|
10.62
|
3,230
|
|
|
6/25/2019
|
+0.75 / +6.76%
|
11.20
|
11.85
|
11.10
|
11.85
|
11.83
|
10.67
|
930
|
|
|
6/24/2019
|
-0.65 / -5.53%
|
11.75
|
11.75
|
11.10
|
11.10
|
11.43
|
9.99
|
2,800
|
|
|
6/21/2019
|
-0.15 / -1.26%
|
11.80
|
11.80
|
11.50
|
11.75
|
11.59
|
10.58
|
2,760
|
|
|
6/20/2019
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.40
|
11.90
|
11.70
|
10.71
|
3,610
|
|
|
6/19/2019
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.85
|
10.62
|
280
|
|
|
6/18/2019
|
+0.50 / +4.42%
|
10.60
|
11.80
|
10.60
|
11.80
|
11.56
|
10.62
|
2,250
|
|
|
6/17/2019
|
-0.50 / -4.24%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.51
|
10.17
|
2,520
|
|
|
6/14/2019
|
+0.15 / +1.29%
|
11.95
|
11.95
|
11.10
|
11.80
|
11.32
|
10.62
|
2,120
|
|
|
6/13/2019
|
-0.85 / -6.80%
|
12.50
|
12.50
|
11.65
|
11.65
|
11.69
|
10.49
|
9,670
|
|
|
6/12/2019
|
+0.65 / +5.49%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.26
|
20
|
|
|
6/11/2019
|
0.00 / 0.00%
|
12.30
|
12.60
|
11.85
|
11.85
|
11.90
|
10.67
|
8,820
|
|
|
6/10/2019
|
-0.75 / -5.95%
|
12.60
|
12.60
|
11.80
|
11.85
|
11.90
|
10.67
|
5,880
|
|
|
6/7/2019
|
+0.60 / +5.00%
|
12.20
|
12.60
|
11.50
|
12.60
|
12.59
|
11.35
|
4,130
|
|
|
6/6/2019
|
-0.75 / -5.88%
|
12.75
|
12.75
|
12.00
|
12.00
|
12.11
|
10.80
|
2,560
|
|
|
6/5/2019
|
+0.75 / +6.25%
|
12.20
|
12.75
|
12.20
|
12.75
|
12.48
|
11.48
|
200
|
|
|
6/4/2019
|
-0.30 / -2.44%
|
12.20
|
12.20
|
11.50
|
12.00
|
11.73
|
10.80
|
3,410
|
|
|
6/3/2019
|
+0.40 / +3.36%
|
11.90
|
12.40
|
11.10
|
12.30
|
11.48
|
11.08
|
17,690
|
|
|
5/31/2019
|
-0.40 / -3.25%
|
12.00
|
12.40
|
11.90
|
11.90
|
12.31
|
10.71
|
650
|
|
|
5/30/2019
|
-0.30 / -2.38%
|
11.80
|
12.50
|
11.80
|
12.30
|
12.39
|
11.08
|
4,360
|
|
|
5/29/2019
|
-0.20 / -1.56%
|
12.70
|
12.70
|
12.25
|
12.60
|
12.56
|
11.35
|
450
|
|
|
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
|
|
|