|
Closing price on 8/22/2017
|
|
| Open |
9.66 |
| High |
10.30 |
| Low |
9.66 |
| Volume |
341,320 |
| Split-adjusted Price |
6.43 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2017
|
0.00 / 0.00%
|
9.66
|
10.30
|
9.66
|
10.30
|
9.98
|
6.43
|
341,320
|
|
|
8/21/2017
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.43
|
341,170
|
|
|
8/18/2017
|
+0.45 / +4.62%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.37
|
341,170
|
|
|
8/17/2017
|
-0.65 / -6.25%
|
9.75
|
9.85
|
9.75
|
9.75
|
9.78
|
6.09
|
341,960
|
|
|
8/16/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.49
|
341,160
|
|
|
8/15/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.35
|
10.40
|
10.39
|
6.49
|
341,570
|
|
|
8/14/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.49
|
341,210
|
|
|
8/11/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.49
|
341,170
|
|
|
8/10/2017
|
+0.05 / +0.48%
|
10.40
|
10.40
|
10.35
|
10.40
|
10.39
|
6.49
|
341,220
|
|
|
8/9/2017
|
+0.05 / +0.49%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
6.46
|
341,170
|
|
|
8/8/2017
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.25
|
6.43
|
342,290
|
|
|
8/7/2017
|
-0.25 / -2.44%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
6.24
|
344,860
|
|
|
8/4/2017
|
+0.05 / +0.49%
|
10.25
|
10.25
|
10.10
|
10.25
|
10.25
|
6.40
|
341,200
|
|
|
8/3/2017
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
6.37
|
342,200
|
|
|
8/2/2017
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.30
|
6.43
|
341,180
|
|
|
8/1/2017
|
-0.35 / -3.38%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.15
|
6.24
|
341,340
|
|
|
7/31/2017
|
+0.10 / +0.98%
|
10.40
|
10.40
|
9.63
|
10.35
|
10.28
|
6.46
|
341,690
|
|
|
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
|
|
|