|
Closing price on 7/28/2017
|
|
| Open |
9.80 |
| High |
10.25 |
| Low |
9.70 |
| Volume |
341,210 |
| Split-adjusted Price |
6.40 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
-0.10 / -0.97%
|
9.80
|
10.25
|
9.70
|
10.25
|
10.00
|
6.40
|
341,210
|
|
|
7/27/2017
|
+0.25 / +2.48%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
6.46
|
341,170
|
|
|
7/26/2017
|
-0.40 / -3.81%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.95
|
6.31
|
341,590
|
|
|
7/25/2017
|
-0.35 / -3.23%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.30
|
6.56
|
341,480
|
|
|
7/24/2017
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
6.78
|
341,160
|
|
|
7/21/2017
|
+0.10 / +0.93%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
6.78
|
341,360
|
|
|
7/20/2017
|
-0.05 / -0.46%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
6.71
|
341,180
|
|
|
7/19/2017
|
0.00 / 0.00%
|
10.15
|
10.80
|
10.15
|
10.80
|
10.48
|
6.74
|
341,390
|
|
|
7/18/2017
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.60
|
10.80
|
10.75
|
6.74
|
346,370
|
|
|
7/17/2017
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.10
|
10.75
|
10.21
|
6.71
|
354,480
|
|
|
7/14/2017
|
+0.05 / +0.47%
|
10.85
|
10.85
|
10.10
|
10.80
|
10.71
|
6.74
|
341,440
|
|
|
7/13/2017
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.05
|
10.75
|
10.38
|
6.71
|
7,130
|
|
|
7/12/2017
|
+0.05 / +0.47%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
6.74
|
3,050
|
|
|
7/11/2017
|
+0.25 / +2.38%
|
10.90
|
10.90
|
10.00
|
10.75
|
10.17
|
6.71
|
1,180
|
|
|
7/10/2017
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.56
|
10
|
|
|
7/7/2017
|
+0.60 / +6.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.58
|
6.62
|
550
|
|
|
7/6/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.24
|
0
|
|
|
7/5/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.24
|
540
|
|
|
7/4/2017
|
-0.60 / -5.66%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.24
|
160
|
|
|
7/3/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.62
|
10
|
|
|
6/30/2017
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
6.62
|
520
|
|
|
6/29/2017
|
-0.10 / -0.94%
|
10.60
|
10.60
|
9.96
|
10.50
|
10.00
|
6.56
|
2,100
|
|
|
6/28/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.62
|
20
|
|
|
6/27/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.62
|
20
|
|
|
6/26/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.62
|
10
|
|
|
6/23/2017
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
6.62
|
2,230
|
|
|
6/22/2017
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.45
|
10.50
|
10.48
|
6.56
|
10,180
|
|
|
6/21/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.56
|
0
|
|
|
6/20/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.56
|
520
|
|
|
6/19/2017
|
+0.58 / +5.85%
|
9.92
|
10.50
|
9.92
|
10.50
|
10.00
|
6.56
|
100
|
|
|