|
Closing price on 7/26/2018
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
250 |
| Split-adjusted Price |
7.07 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2018
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
7.07
|
250
|
|
|
7/25/2018
|
+0.35 / +3.41%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.94
|
60
|
|
|
7/24/2018
|
-0.55 / -5.09%
|
10.85
|
10.90
|
10.25
|
10.25
|
10.56
|
6.71
|
70
|
|
|
7/23/2018
|
0.00 / 0.00%
|
10.45
|
10.80
|
10.45
|
10.80
|
10.61
|
7.07
|
660
|
|
|
7/20/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.07
|
0
|
|
|
7/19/2018
|
0.00 / 0.00%
|
10.35
|
10.80
|
10.30
|
10.80
|
10.56
|
7.07
|
2,460
|
|
|
7/18/2018
|
0.00 / 0.00%
|
10.20
|
10.80
|
10.10
|
10.80
|
10.18
|
7.07
|
5,110
|
|
|
7/17/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.75
|
10.80
|
10.79
|
7.07
|
340
|
|
|
7/16/2018
|
0.00 / 0.00%
|
10.70
|
11.25
|
10.20
|
10.80
|
11.11
|
7.07
|
180
|
|
|
7/13/2018
|
+0.70 / +6.93%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.58
|
7.07
|
1,040
|
|
|
7/12/2018
|
-0.15 / -1.46%
|
10.65
|
10.65
|
10.10
|
10.10
|
10.38
|
6.61
|
35,970
|
|
|
7/11/2018
|
+0.10 / +0.99%
|
10.60
|
10.60
|
10.20
|
10.25
|
10.41
|
6.71
|
10,030
|
|
|
7/10/2018
|
-0.55 / -5.14%
|
10.15
|
10.65
|
10.15
|
10.15
|
10.28
|
6.64
|
40,020
|
|
|
7/9/2018
|
+0.05 / +0.47%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.00
|
20
|
|
|
7/6/2018
|
-0.15 / -1.39%
|
10.30
|
10.65
|
10.30
|
10.65
|
10.65
|
6.97
|
30
|
|
|
7/5/2018
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.70
|
10.80
|
10.80
|
7.07
|
3,020
|
|
|
7/4/2018
|
+0.15 / +1.40%
|
10.80
|
10.85
|
10.80
|
10.85
|
10.83
|
7.10
|
160
|
|
|
7/3/2018
|
-0.10 / -0.93%
|
10.20
|
10.80
|
10.15
|
10.70
|
10.18
|
7.00
|
30,260
|
|
|
7/2/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.07
|
30
|
|
|
6/29/2018
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.65
|
10.80
|
10.75
|
7.07
|
2,140
|
|
|
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
|
|
|