|
Closing price on 7/4/2017
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
160 |
| Split-adjusted Price |
6.24 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2017
|
-0.53 / -5.07%
|
10.50
|
10.50
|
9.92
|
9.92
|
10.00
|
6.19
|
700
|
|
|
6/15/2017
|
+0.64 / +6.52%
|
10.30
|
10.45
|
10.20
|
10.45
|
10.35
|
6.53
|
41,910
|
|
|
6/14/2017
|
-0.54 / -5.22%
|
10.40
|
10.40
|
9.81
|
9.81
|
10.11
|
6.13
|
50
|
|
|
6/13/2017
|
-0.15 / -1.43%
|
9.81
|
10.35
|
9.80
|
10.35
|
10.00
|
6.46
|
100
|
|
|
6/12/2017
|
0.00 / 0.00%
|
10.40
|
10.55
|
10.00
|
10.50
|
10.36
|
6.56
|
2,450
|
|
|
6/9/2017
|
+0.20 / +1.94%
|
10.70
|
10.70
|
9.62
|
10.50
|
10.00
|
6.56
|
1,800
|
|
|
6/8/2017
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.43
|
10
|
|
|
6/7/2017
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.99
|
10.20
|
10.10
|
6.37
|
7,130
|
|
|
6/6/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.24
|
0
|
|
|
6/5/2017
|
+0.15 / +1.52%
|
9.85
|
10.00
|
9.84
|
10.00
|
9.92
|
6.24
|
2,620
|
|
|
6/2/2017
|
-0.08 / -0.81%
|
9.41
|
9.90
|
9.41
|
9.85
|
9.64
|
6.15
|
3,860
|
|
|
6/1/2017
|
0.00 / 0.00%
|
9.93
|
9.93
|
9.93
|
9.93
|
9.93
|
6.20
|
10
|
|
|
5/31/2017
|
-0.07 / -0.70%
|
10.00
|
10.00
|
9.92
|
9.93
|
9.96
|
6.20
|
80
|
|
|
5/30/2017
|
+0.14 / +1.42%
|
10.00
|
10.00
|
9.86
|
10.00
|
9.97
|
6.24
|
110
|
|
|
5/29/2017
|
+0.43 / +4.56%
|
9.86
|
9.86
|
9.85
|
9.86
|
9.86
|
6.16
|
170
|
|
|
5/26/2017
|
-0.47 / -4.75%
|
10.00
|
10.00
|
9.43
|
9.43
|
9.44
|
5.89
|
13,990
|
|
|
5/25/2017
|
+0.20 / +2.06%
|
9.90
|
10.10
|
9.70
|
9.90
|
9.90
|
6.18
|
590
|
|
|
5/24/2017
|
+0.33 / +3.52%
|
9.64
|
9.70
|
9.50
|
9.70
|
9.64
|
6.06
|
22,970
|
|
|