|
Closing price on 1/12/2016
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
710 |
| Split-adjusted Price |
5.96 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.86
|
5.96
|
710
|
|
|
1/11/2016
|
-0.20 / -1.96%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.05
|
5.96
|
6,170
|
|
|
1/8/2016
|
+0.30 / +3.03%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
6.07
|
2,200
|
|
|
1/7/2016
|
-0.20 / -1.98%
|
9.90
|
10.10
|
9.90
|
9.90
|
9.95
|
5.90
|
590
|
|
|
1/6/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.02
|
0
|
|
|
1/5/2016
|
-0.30 / -2.88%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.26
|
6.02
|
2,340
|
|
|
1/4/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.19
|
140
|
|
|
12/31/2015
|
+0.50 / +5.05%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.19
|
600
|
|
|
12/30/2015
|
-0.70 / -6.60%
|
10.70
|
10.70
|
9.90
|
9.90
|
10.00
|
5.90
|
5,300
|
|
|
12/29/2015
|
+0.40 / +3.92%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.00
|
6.31
|
500
|
|
|
12/28/2015
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.07
|
50
|
|
|
12/25/2015
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.17
|
6.25
|
4,820
|
|
|
12/24/2015
|
+0.50 / +4.90%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.70
|
6.02
|
18,870
|
|
|
12/23/2015
|
-0.60 / -5.56%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.73
|
10
|
|
|
12/22/2015
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.07
|
2,000
|
|
|
12/21/2015
|
+0.40 / +3.77%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.80
|
6.18
|
110
|
|
|
12/18/2015
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.96
|
100
|
|
|
12/17/2015
|
-0.30 / -2.70%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.53
|
6.07
|
12,340
|
|
|
12/16/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.24
|
0
|
|
|
12/15/2015
|
-0.10 / -0.89%
|
10.60
|
11.10
|
10.60
|
11.10
|
10.85
|
6.24
|
1,250
|
|
|
12/14/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.70
|
11.20
|
10.94
|
6.30
|
2,560
|
|
|
12/11/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.30
|
0
|
|
|
12/10/2015
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.30
|
100
|
|
|
12/9/2015
|
0.00 / 0.00%
|
10.70
|
11.40
|
10.70
|
10.70
|
10.88
|
6.02
|
36,170
|
|
|
12/8/2015
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.02
|
1,700
|
|
|
12/7/2015
|
0.00 / 0.00%
|
11.10
|
11.50
|
10.80
|
10.80
|
11.05
|
6.07
|
1,150
|
|
|
12/4/2015
|
-0.70 / -6.09%
|
11.50
|
12.20
|
10.80
|
10.80
|
11.78
|
6.07
|
5,010
|
|
|
12/3/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.00
|
11.50
|
11.48
|
6.46
|
470
|
|
|
12/2/2015
|
+0.70 / +6.48%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.01
|
6.46
|
4,360
|
|
|
12/1/2015
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
6.07
|
200
|
|
|