Closing price on 1/28/2015
|
|
Open |
13.80 |
High |
14.00 |
Low |
13.80 |
Volume |
14,780 |
Split-adjusted Price |
7.19 |
|
|
AAM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/28/2015
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.80
|
7.19
|
14,780
|
|
1/27/2015
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.80
|
7.19
|
25,420
|
|
1/26/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.24
|
3,600
|
|
1/23/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
7.24
|
7,550
|
|
1/22/2015
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.90
|
7.24
|
2,680
|
|
1/21/2015
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.90
|
7.24
|
9,230
|
|
1/20/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.24
|
1,000
|
|
1/19/2015
|
-0.30 / -2.11%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.24
|
900
|
|
1/16/2015
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.20
|
7.40
|
690
|
|
1/15/2015
|
+0.30 / +2.21%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.90
|
7.24
|
5,660
|
|
1/14/2015
|
0.00 / 0.00%
|
13.70
|
14.20
|
13.60
|
13.60
|
13.60
|
7.09
|
6,510
|
|
1/13/2015
|
-0.80 / -5.56%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.09
|
11,370
|
|
1/12/2015
|
+0.80 / +5.88%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
7.50
|
1,020
|
|
1/9/2015
|
-0.90 / -6.21%
|
14.40
|
14.40
|
13.60
|
13.60
|
13.60
|
7.09
|
3,550
|
|
1/8/2015
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
7.56
|
2,370
|
|
1/7/2015
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.40
|
7.50
|
6,360
|
|
1/6/2015
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
7.45
|
1,080
|
|
1/5/2015
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.80
|
14.40
|
14.40
|
7.50
|
830
|
|
12/31/2014
|
+0.60 / +4.35%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
7.50
|
800
|
|
12/30/2014
|
-0.30 / -2.13%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.19
|
560
|
|
12/29/2014
|
-0.20 / -1.40%
|
14.40
|
14.80
|
13.70
|
14.10
|
14.10
|
7.35
|
1,900
|
|
12/26/2014
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.45
|
0
|
|
12/25/2014
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.45
|
150
|
|
12/24/2014
|
-0.30 / -2.08%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
7.35
|
2,140
|
|
12/23/2014
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.50
|
20
|
|
12/22/2014
|
-0.10 / -0.71%
|
14.30
|
14.40
|
13.90
|
14.00
|
14.00
|
7.30
|
1,890
|
|
12/19/2014
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.35
|
3,900
|
|
12/18/2014
|
+0.40 / +2.92%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
7.35
|
7,250
|
|
12/17/2014
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
7.14
|
230
|
|
12/16/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
7.30
|
520
|
|
|