|
Closing price on 9/27/2017
|
|
| Open |
9.72 |
| High |
9.73 |
| Low |
9.55 |
| Volume |
343,920 |
| Split-adjusted Price |
5.96 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2017
|
-0.70 / -6.83%
|
9.72
|
9.73
|
9.55
|
9.55
|
9.64
|
5.96
|
343,920
|
|
|
9/26/2017
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
6.40
|
341,160
|
|
|
9/25/2017
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
6.40
|
341,160
|
|
|
9/22/2017
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.20
|
10.25
|
10.24
|
6.40
|
341,380
|
|
|
9/21/2017
|
-0.05 / -0.49%
|
9.60
|
10.25
|
9.60
|
10.25
|
9.93
|
6.40
|
341,230
|
|
|
9/20/2017
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.43
|
341,170
|
|
|
9/19/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.37
|
341,160
|
|
|
9/18/2017
|
-0.05 / -0.49%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.20
|
6.37
|
341,210
|
|
|
9/15/2017
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
6.40
|
341,160
|
|
|
9/14/2017
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.00
|
10.25
|
10.19
|
6.40
|
341,440
|
|
|
9/13/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.43
|
341,170
|
|
|
9/12/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.43
|
341,160
|
|
|
9/11/2017
|
+0.05 / +0.49%
|
9.72
|
10.30
|
9.72
|
10.30
|
10.30
|
6.43
|
341,180
|
|
|
9/8/2017
|
0.00 / 0.00%
|
9.70
|
10.25
|
9.70
|
10.25
|
9.98
|
6.40
|
341,250
|
|
|
9/7/2017
|
0.00 / 0.00%
|
9.61
|
10.25
|
9.61
|
10.25
|
10.25
|
6.40
|
341,210
|
|
|
9/6/2017
|
0.00 / 0.00%
|
10.00
|
10.25
|
10.00
|
10.25
|
10.13
|
6.40
|
341,530
|
|
|
9/5/2017
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
6.40
|
341,170
|
|
|
9/1/2017
|
-0.05 / -0.49%
|
9.71
|
10.25
|
9.71
|
10.25
|
9.98
|
6.40
|
341,270
|
|
|
8/31/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.70
|
10.30
|
10.15
|
6.43
|
341,340
|
|
|
8/30/2017
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.20
|
6.43
|
341,440
|
|
|
8/29/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.43
|
341,160
|
|
|
8/28/2017
|
+0.05 / +0.49%
|
9.80
|
10.30
|
9.54
|
10.30
|
9.86
|
6.43
|
341,870
|
|
|
8/25/2017
|
+0.57 / +5.89%
|
9.68
|
10.30
|
9.68
|
10.25
|
9.98
|
6.40
|
341,230
|
|
|
8/24/2017
|
-0.62 / -6.02%
|
10.40
|
10.80
|
9.68
|
9.68
|
10.42
|
6.04
|
342,600
|
|
|
8/23/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.43
|
341,160
|
|
|
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
|
|
|