|
Closing price on 9/20/2019
|
|
| Open |
11.50 |
| High |
12.20 |
| Low |
11.50 |
| Volume |
1,020 |
| Split-adjusted Price |
10.98 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2019
|
-0.10 / -0.81%
|
11.50
|
12.20
|
11.50
|
12.20
|
11.76
|
10.98
|
1,020
|
|
|
9/19/2019
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.15
|
11.08
|
110
|
|
|
9/18/2019
|
-0.50 / -4.00%
|
11.65
|
12.00
|
11.65
|
12.00
|
11.83
|
10.80
|
190
|
|
|
9/17/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.26
|
40
|
|
|
9/16/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.26
|
0
|
|
|
9/13/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.70
|
12.50
|
12.30
|
11.26
|
530
|
|
|
9/12/2019
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.55
|
11.26
|
180
|
|
|
9/11/2019
|
+0.15 / +1.20%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.70
|
11.35
|
30
|
|
|
9/10/2019
|
+0.55 / +4.62%
|
12.60
|
12.60
|
12.45
|
12.45
|
12.53
|
11.21
|
140
|
|
|
9/9/2019
|
+0.45 / +3.93%
|
12.10
|
12.10
|
11.90
|
11.90
|
12.00
|
10.71
|
160
|
|
|
9/6/2019
|
-0.45 / -3.78%
|
11.90
|
12.10
|
11.45
|
11.45
|
11.73
|
10.31
|
400
|
|
|
9/5/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.80
|
10.71
|
380
|
|
|
9/4/2019
|
-0.60 / -4.80%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.92
|
10.71
|
9,560
|
|
|
9/3/2019
|
-0.30 / -2.34%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
11.26
|
240
|
|
|
8/30/2019
|
+0.70 / +5.79%
|
12.50
|
12.90
|
12.00
|
12.80
|
12.20
|
11.53
|
1,640
|
|
|
8/29/2019
|
+0.30 / +2.54%
|
11.10
|
12.10
|
11.10
|
12.10
|
11.60
|
10.89
|
1,400
|
|
|
8/28/2019
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.62
|
10
|
|
|
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
|
|
|