|
Closing price on 11/14/2018
|
|
| Open |
12.90 |
| High |
13.50 |
| Low |
12.90 |
| Volume |
6,270 |
| Split-adjusted Price |
8.78 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2018
|
+0.05 / +0.39%
|
12.90
|
13.50
|
12.90
|
12.95
|
13.08
|
8.78
|
6,270
|
|
|
11/13/2018
|
-0.05 / -0.39%
|
12.65
|
13.50
|
12.65
|
12.90
|
12.99
|
8.74
|
13,700
|
|
|
11/12/2018
|
-0.30 / -2.26%
|
13.00
|
13.85
|
12.80
|
12.95
|
12.97
|
8.78
|
10,720
|
|
|
11/9/2018
|
-0.25 / -1.85%
|
14.00
|
14.15
|
13.15
|
13.25
|
13.43
|
8.98
|
2,680
|
|
|
11/8/2018
|
-0.95 / -6.57%
|
13.50
|
14.30
|
13.50
|
13.50
|
13.70
|
9.15
|
1,618,310
|
|
|
11/7/2018
|
-0.05 / -0.34%
|
14.20
|
14.45
|
14.20
|
14.45
|
14.35
|
9.79
|
67,250
|
|
|
11/6/2018
|
+0.50 / +3.57%
|
14.00
|
14.50
|
13.30
|
14.50
|
14.19
|
9.49
|
25,660
|
|
|
11/5/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.40
|
14.00
|
13.96
|
9.16
|
7,880
|
|
|
11/2/2018
|
+0.30 / +2.19%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.78
|
9.16
|
8,490
|
|
|
11/1/2018
|
+0.50 / +3.79%
|
13.30
|
13.75
|
13.30
|
13.70
|
13.61
|
8.96
|
4,040
|
|
|
10/31/2018
|
-0.10 / -0.75%
|
13.25
|
13.50
|
13.20
|
13.20
|
13.28
|
8.64
|
3,990
|
|
|
10/30/2018
|
+0.30 / +2.31%
|
13.25
|
13.30
|
12.55
|
13.30
|
13.06
|
8.70
|
5,590
|
|
|
10/29/2018
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.45
|
13.00
|
12.61
|
8.51
|
5,870
|
|
|
10/26/2018
|
+0.35 / +2.79%
|
12.90
|
12.95
|
12.55
|
12.90
|
12.83
|
8.44
|
220
|
|
|
10/25/2018
|
-0.40 / -3.09%
|
13.30
|
13.30
|
12.55
|
12.55
|
12.77
|
8.21
|
1,880
|
|
|
10/24/2018
|
0.00 / 0.00%
|
12.05
|
13.30
|
12.05
|
12.95
|
12.56
|
8.47
|
9,870
|
|
|
10/23/2018
|
+0.45 / +3.60%
|
12.00
|
13.10
|
12.00
|
12.95
|
12.51
|
8.47
|
210
|
|
|
10/22/2018
|
+0.30 / +2.46%
|
12.30
|
12.60
|
12.20
|
12.50
|
12.50
|
8.18
|
7,440
|
|
|
10/19/2018
|
0.00 / 0.00%
|
12.30
|
12.40
|
11.40
|
12.20
|
11.67
|
7.98
|
600
|
|
|
10/18/2018
|
-0.10 / -0.81%
|
12.30
|
12.60
|
12.20
|
12.20
|
12.33
|
7.98
|
700
|
|
|
10/17/2018
|
-0.10 / -0.81%
|
11.65
|
12.40
|
11.65
|
12.30
|
11.95
|
8.05
|
5,020
|
|
|
10/16/2018
|
-0.40 / -3.13%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.07
|
8.11
|
7,210
|
|
|
10/15/2018
|
+0.70 / +5.79%
|
12.85
|
12.85
|
12.10
|
12.80
|
12.65
|
8.38
|
60
|
|
|
10/12/2018
|
+0.40 / +3.42%
|
11.00
|
12.20
|
11.00
|
12.10
|
11.91
|
7.92
|
9,400
|
|
|
10/11/2018
|
-0.50 / -4.10%
|
11.70
|
12.20
|
11.70
|
11.70
|
11.76
|
7.66
|
14,880
|
|
|
10/10/2018
|
-0.80 / -6.15%
|
12.70
|
13.65
|
12.15
|
12.20
|
12.24
|
7.98
|
15,520
|
|
|
10/9/2018
|
-0.70 / -5.11%
|
13.70
|
13.70
|
12.80
|
13.00
|
12.95
|
8.51
|
5,020
|
|
|
10/8/2018
|
+0.20 / +1.48%
|
13.50
|
13.90
|
12.70
|
13.70
|
13.04
|
8.96
|
690
|
|
|
10/5/2018
|
-0.10 / -0.74%
|
13.60
|
14.00
|
12.70
|
13.50
|
12.99
|
8.83
|
24,180
|
|
|
10/4/2018
|
-0.40 / -2.86%
|
13.05
|
14.00
|
13.05
|
13.60
|
13.51
|
8.90
|
11,030
|
|
|