|
Closing price on 7/18/2019
|
|
| Open |
11.65 |
| High |
11.70 |
| Low |
11.25 |
| Volume |
12,620 |
| Split-adjusted Price |
10.26 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2019
|
-0.10 / -0.87%
|
11.65
|
11.70
|
11.25
|
11.40
|
11.65
|
10.26
|
12,620
|
|
|
7/17/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.25
|
11.50
|
11.34
|
10.35
|
1,940
|
|
|
7/16/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.43
|
10.35
|
3,150
|
|
|
7/15/2019
|
-0.15 / -1.29%
|
11.65
|
11.65
|
11.45
|
11.50
|
11.60
|
10.35
|
2,930
|
|
|
7/12/2019
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.65
|
11.62
|
10.49
|
12,220
|
|
|
7/11/2019
|
-0.25 / -2.10%
|
11.85
|
11.85
|
11.65
|
11.65
|
11.75
|
10.49
|
670
|
|
|
7/10/2019
|
+0.25 / +2.15%
|
11.65
|
11.90
|
11.00
|
11.90
|
11.57
|
10.71
|
5,530
|
|
|
7/9/2019
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
10.49
|
80
|
|
|
7/8/2019
|
-0.65 / -5.28%
|
12.30
|
12.30
|
11.45
|
11.65
|
11.58
|
10.49
|
5,870
|
|
|
7/5/2019
|
+0.10 / +0.82%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.20
|
11.08
|
130
|
|
|
7/4/2019
|
+0.55 / +4.72%
|
11.80
|
12.45
|
11.80
|
12.20
|
12.26
|
10.98
|
2,120
|
|
|
7/3/2019
|
-0.50 / -4.12%
|
12.15
|
12.45
|
11.65
|
11.65
|
11.98
|
10.49
|
2,000
|
|
|
7/2/2019
|
+0.75 / +6.58%
|
11.60
|
12.15
|
11.35
|
12.15
|
11.66
|
10.94
|
7,120
|
|
|
7/1/2019
|
-0.10 / -0.87%
|
11.40
|
12.20
|
11.40
|
11.40
|
11.60
|
10.26
|
4,510
|
|
|
6/28/2019
|
+0.05 / +0.44%
|
11.45
|
11.70
|
11.45
|
11.50
|
11.53
|
10.35
|
1,690
|
|
|
6/27/2019
|
-0.35 / -2.97%
|
11.80
|
11.80
|
11.45
|
11.45
|
11.56
|
10.31
|
1,470
|
|
|
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
|
|
|