|
Closing price on 10/17/2016
|
|
| Open |
10.65 |
| High |
11.15 |
| Low |
10.65 |
| Volume |
1,220 |
| Split-adjusted Price |
6.64 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2016
|
-0.25 / -2.19%
|
10.65
|
11.15
|
10.65
|
11.15
|
10.66
|
6.64
|
1,220
|
|
|
10/14/2016
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.79
|
10
|
|
|
10/13/2016
|
+0.60 / +5.83%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.68
|
6.49
|
1,180
|
|
|
10/12/2016
|
-0.10 / -0.96%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.53
|
6.13
|
950
|
|
|
10/11/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.86
|
6.19
|
2,210
|
|
|
10/10/2016
|
-0.50 / -4.59%
|
11.55
|
11.55
|
10.40
|
10.40
|
10.98
|
6.19
|
6,260
|
|
|
10/7/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.49
|
0
|
|
|
10/6/2016
|
-0.80 / -6.84%
|
11.00
|
11.50
|
10.90
|
10.90
|
11.08
|
6.49
|
230
|
|
|
10/5/2016
|
0.00 / 0.00%
|
10.90
|
11.70
|
10.90
|
11.70
|
11.45
|
6.97
|
1,310
|
|
|
10/4/2016
|
+0.70 / +6.36%
|
10.30
|
11.70
|
10.30
|
11.70
|
11.45
|
6.97
|
2,270
|
|
|
10/3/2016
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.98
|
6.55
|
1,010
|
|
|
9/30/2016
|
-0.15 / -1.38%
|
10.90
|
11.20
|
10.70
|
10.70
|
11.11
|
6.37
|
90
|
|
|
9/29/2016
|
+0.65 / +6.37%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
6.46
|
10
|
|
|
9/28/2016
|
-0.20 / -1.92%
|
11.00
|
11.00
|
10.20
|
10.20
|
10.36
|
6.07
|
5,890
|
|
|
9/27/2016
|
+0.10 / +0.97%
|
10.50
|
10.90
|
10.40
|
10.40
|
10.82
|
6.19
|
3,050
|
|
|
9/26/2016
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.21
|
6.13
|
14,000
|
|
|
9/23/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.02
|
3,010
|
|
|
9/22/2016
|
-0.60 / -5.61%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.10
|
6.02
|
20
|
|
|
9/21/2016
|
+0.55 / +5.42%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.37
|
10
|
|
|
9/20/2016
|
-0.75 / -6.88%
|
10.90
|
11.20
|
10.15
|
10.15
|
10.71
|
6.04
|
1,120
|
|
|
9/19/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.49
|
0
|
|
|
9/16/2016
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.49
|
10
|
|
|
9/15/2016
|
+0.55 / +5.42%
|
10.10
|
10.70
|
9.60
|
10.70
|
9.90
|
6.37
|
13,430
|
|
|
9/14/2016
|
-0.75 / -6.88%
|
11.00
|
11.00
|
10.15
|
10.15
|
10.58
|
6.04
|
80
|
|
|
9/13/2016
|
+0.30 / +2.83%
|
10.70
|
11.10
|
10.05
|
10.90
|
10.11
|
6.49
|
2,670
|
|
|
9/12/2016
|
-0.70 / -6.19%
|
10.60
|
10.60
|
10.55
|
10.60
|
10.59
|
6.31
|
820
|
|
|
9/9/2016
|
+0.50 / +4.63%
|
10.70
|
11.50
|
10.30
|
11.30
|
10.59
|
6.73
|
850
|
|
|
9/8/2016
|
+0.20 / +1.89%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.95
|
6.43
|
260
|
|
|
9/7/2016
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.31
|
10
|
|
|
9/6/2016
|
-0.10 / -0.98%
|
10.30
|
10.70
|
10.10
|
10.10
|
10.18
|
6.02
|
11,100
|
|
|