|
Closing price on 8/27/2019
|
|
| Open |
12.50 |
| High |
13.00 |
| Low |
11.70 |
| Volume |
600 |
| Split-adjusted Price |
10.80 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2019
|
-0.50 / -4.00%
|
12.50
|
13.00
|
11.70
|
12.00
|
12.30
|
10.80
|
600
|
|
|
8/26/2019
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.26
|
1,250
|
|
|
8/23/2019
|
-0.30 / -2.40%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
10.98
|
1,060
|
|
|
8/22/2019
|
-0.30 / -2.34%
|
11.95
|
13.00
|
11.95
|
12.50
|
11.97
|
11.26
|
1,170
|
|
|
8/21/2019
|
+0.15 / +1.19%
|
12.60
|
13.45
|
12.60
|
12.80
|
12.69
|
11.53
|
8,750
|
|
|
8/20/2019
|
+0.80 / +6.75%
|
11.85
|
12.65
|
11.85
|
12.65
|
11.98
|
11.39
|
12,100
|
|
|
8/19/2019
|
0.00 / 0.00%
|
11.20
|
11.85
|
11.20
|
11.85
|
11.53
|
10.67
|
910
|
|
|
8/16/2019
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
10.67
|
0
|
|
|
8/15/2019
|
+0.10 / +0.85%
|
11.75
|
11.90
|
11.05
|
11.85
|
11.17
|
10.67
|
2,060
|
|
|
8/14/2019
|
+0.75 / +6.82%
|
11.70
|
11.75
|
11.70
|
11.75
|
11.73
|
10.58
|
70,500
|
|
|
8/13/2019
|
-0.50 / -4.35%
|
11.55
|
11.95
|
11.00
|
11.00
|
11.86
|
9.90
|
3,710
|
|
|
8/12/2019
|
+0.70 / +6.48%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.15
|
10.35
|
424,410
|
|
|
8/9/2019
|
-0.70 / -6.09%
|
10.80
|
11.50
|
10.80
|
10.80
|
10.98
|
9.72
|
500
|
|
|
8/8/2019
|
+0.65 / +5.99%
|
11.50
|
11.55
|
11.50
|
11.50
|
11.51
|
10.35
|
240
|
|
|
8/7/2019
|
+0.05 / +0.46%
|
11.50
|
11.50
|
10.80
|
10.85
|
11.16
|
9.77
|
493,060
|
|
|
8/6/2019
|
-0.60 / -5.26%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.72
|
300
|
|
|
8/5/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.26
|
1,620
|
|
|
8/2/2019
|
0.00 / 0.00%
|
11.60
|
11.85
|
11.40
|
11.40
|
11.76
|
10.26
|
340
|
|
|
8/1/2019
|
-0.35 / -2.98%
|
11.90
|
11.90
|
11.35
|
11.40
|
11.59
|
10.26
|
1,640
|
|
|
7/31/2019
|
+0.45 / +3.98%
|
11.75
|
11.75
|
11.45
|
11.75
|
11.46
|
10.58
|
960
|
|
|
7/30/2019
|
-0.50 / -4.24%
|
11.80
|
11.80
|
11.15
|
11.30
|
11.52
|
10.17
|
1,650
|
|
|
7/29/2019
|
+0.30 / +2.61%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.68
|
10.62
|
640
|
|
|
7/26/2019
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.35
|
300
|
|
|
7/25/2019
|
+0.10 / +0.88%
|
11.30
|
11.80
|
11.30
|
11.40
|
11.48
|
10.26
|
1,220
|
|
|
7/24/2019
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.17
|
390
|
|
|
7/23/2019
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.45
|
10.08
|
100
|
|
|
7/22/2019
|
+0.25 / +2.18%
|
12.00
|
12.25
|
11.70
|
11.70
|
11.91
|
10.53
|
730
|
|
|
7/19/2019
|
+0.05 / +0.44%
|
11.70
|
11.95
|
11.45
|
11.45
|
11.59
|
10.31
|
1,380
|
|
|
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
|
|
|