|
Closing price on 1/7/2014
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.60 |
| Volume |
4,730 |
| Split-adjusted Price |
7.13 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2014
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
7.13
|
4,730
|
|
|
1/6/2014
|
-0.60 / -3.90%
|
15.40
|
15.40
|
14.80
|
14.80
|
14.80
|
7.23
|
910
|
|
|
1/3/2014
|
+0.40 / +2.67%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
7.52
|
110
|
|
|
1/2/2014
|
+0.80 / +5.63%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.33
|
2,500
|
|
|
12/31/2013
|
-0.50 / -3.40%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.94
|
3,060
|
|
|
12/30/2013
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
7.18
|
4,020
|
|
|
12/27/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.28
|
0
|
|
|
12/26/2013
|
+0.20 / +1.36%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.28
|
1,300
|
|
|
12/25/2013
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
7.18
|
3,940
|
|
|
12/24/2013
|
+0.30 / +2.08%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.70
|
7.18
|
8,410
|
|
|
12/23/2013
|
-0.50 / -3.36%
|
15.10
|
15.10
|
14.40
|
14.40
|
14.40
|
7.04
|
1,700
|
|
|
12/20/2013
|
+0.30 / +2.05%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.90
|
7.28
|
8,020
|
|
|
12/19/2013
|
-0.20 / -1.35%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.60
|
7.13
|
22,330
|
|
|
12/18/2013
|
-0.70 / -4.52%
|
15.40
|
15.40
|
14.60
|
14.80
|
14.80
|
7.23
|
7,290
|
|
|
12/17/2013
|
+0.10 / +0.65%
|
15.00
|
15.60
|
15.00
|
15.50
|
15.50
|
7.57
|
15,140
|
|
|
12/16/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
7.52
|
0
|
|
|
12/13/2013
|
-0.10 / -0.65%
|
15.80
|
15.80
|
14.60
|
15.40
|
15.40
|
7.52
|
11,600
|
|
|
12/12/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.90
|
15.50
|
15.50
|
7.57
|
1,200
|
|
|
12/11/2013
|
+0.50 / +3.33%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.50
|
7.57
|
2,700
|
|
|
12/10/2013
|
-0.50 / -3.23%
|
15.40
|
15.70
|
15.00
|
15.00
|
15.00
|
7.33
|
7,350
|
|
|
12/9/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.50
|
7.57
|
15,410
|
|
|
12/6/2013
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.50
|
7.57
|
10,480
|
|
|
12/5/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.57
|
100
|
|
|
12/4/2013
|
+0.40 / +2.65%
|
15.60
|
15.60
|
15.00
|
15.50
|
15.50
|
7.57
|
60
|
|
|
12/3/2013
|
-0.60 / -3.82%
|
15.70
|
15.70
|
15.10
|
15.10
|
15.10
|
7.38
|
3,310
|
|
|
12/2/2013
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.67
|
250
|
|
|
11/29/2013
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.20
|
15.70
|
15.70
|
7.67
|
6,180
|
|
|
11/28/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.50
|
7.57
|
2,230
|
|
|
11/27/2013
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.40
|
15.50
|
15.50
|
7.57
|
4,020
|
|
|
11/26/2013
|
-0.70 / -4.32%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.50
|
7.57
|
1,970
|
|
|