|
Closing price on 6/28/2018
|
|
| Open |
10.65 |
| High |
10.75 |
| Low |
10.65 |
| Volume |
1,070 |
| Split-adjusted Price |
7.03 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2018
|
+0.10 / +0.94%
|
10.65
|
10.75
|
10.65
|
10.75
|
10.70
|
7.03
|
1,070
|
|
|
6/27/2018
|
-0.15 / -1.39%
|
10.50
|
10.85
|
10.50
|
10.65
|
10.66
|
6.97
|
3,940
|
|
|
6/26/2018
|
+0.30 / +2.86%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.70
|
7.07
|
5,560
|
|
|
6/25/2018
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.87
|
30
|
|
|
6/22/2018
|
-0.10 / -0.98%
|
10.70
|
10.80
|
10.10
|
10.10
|
10.25
|
6.61
|
42,910
|
|
|
6/21/2018
|
-0.65 / -5.99%
|
10.20
|
10.75
|
10.20
|
10.20
|
10.24
|
6.67
|
20,610
|
|
|
6/20/2018
|
+0.10 / +0.93%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
7.10
|
10
|
|
|
6/19/2018
|
-0.05 / -0.46%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
7.03
|
80,600
|
|
|
6/18/2018
|
+0.25 / +2.37%
|
10.00
|
11.00
|
10.00
|
10.80
|
10.92
|
7.07
|
37,530
|
|
|
6/15/2018
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
6.90
|
0
|
|
|
6/14/2018
|
-0.10 / -0.94%
|
10.60
|
10.65
|
10.05
|
10.55
|
10.46
|
6.90
|
1,110
|
|
|
6/13/2018
|
+0.15 / +1.43%
|
10.50
|
10.65
|
10.50
|
10.65
|
10.58
|
6.97
|
1,400
|
|
|
6/12/2018
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.87
|
30
|
|
|
6/11/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.81
|
0
|
|
|
6/8/2018
|
+0.20 / +1.96%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
6.81
|
30
|
|
|
6/7/2018
|
-0.15 / -1.45%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.28
|
6.67
|
25,320
|
|
|
6/6/2018
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
6.77
|
1,740
|
|
|
6/5/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.35
|
10.40
|
10.39
|
6.81
|
5,810
|
|
|
6/4/2018
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.35
|
6.81
|
140
|
|
|
6/1/2018
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.67
|
1,000
|
|
|
5/31/2018
|
-0.10 / -0.96%
|
10.35
|
10.35
|
10.30
|
10.30
|
10.33
|
6.74
|
5,000
|
|
|
5/30/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.81
|
34,617
|
|
|
5/29/2018
|
-0.10 / -0.95%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
6.81
|
20
|
|
|
5/28/2018
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.10
|
10.50
|
10.12
|
6.87
|
5,040
|
|
|
5/25/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.87
|
0
|
|
|
5/24/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.87
|
0
|
|
|
5/23/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.87
|
280,000
|
|
|
5/22/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.87
|
10
|
|
|
5/21/2018
|
+0.05 / +0.48%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.45
|
6.87
|
550
|
|
|
5/18/2018
|
-0.05 / -0.48%
|
10.20
|
10.45
|
10.20
|
10.45
|
10.33
|
6.84
|
1,590
|
|
|