|
Closing price on 10/27/2014
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
280 |
| Split-adjusted Price |
8.08 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2014
|
+0.60 / +4.03%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
8.08
|
280
|
|
|
10/24/2014
|
-0.70 / -4.49%
|
15.50
|
15.50
|
14.90
|
14.90
|
14.90
|
7.76
|
2,250
|
|
|
10/23/2014
|
+0.10 / +0.65%
|
14.80
|
15.60
|
14.50
|
15.60
|
15.60
|
8.13
|
1,520
|
|
|
10/22/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.08
|
0
|
|
|
10/21/2014
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.08
|
20
|
|
|
10/20/2014
|
-0.80 / -5.13%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.71
|
10
|
|
|
10/17/2014
|
+1.00 / +6.85%
|
14.20
|
15.60
|
14.20
|
15.60
|
15.60
|
8.13
|
6,470
|
|
|
10/16/2014
|
-0.80 / -5.19%
|
15.20
|
15.40
|
14.40
|
14.60
|
14.60
|
7.61
|
7,410
|
|
|
10/15/2014
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
8.03
|
1,980
|
|
|
10/14/2014
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.08
|
20
|
|
|
10/13/2014
|
-0.30 / -1.91%
|
15.50
|
15.70
|
15.40
|
15.40
|
15.40
|
8.03
|
22,050
|
|
|
10/10/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.18
|
0
|
|
|
10/9/2014
|
-0.10 / -0.63%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.70
|
8.18
|
4,110
|
|
|
10/8/2014
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
8.23
|
7,900
|
|
|
10/7/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
8.23
|
2,840
|
|
|
10/6/2014
|
+0.70 / +4.64%
|
15.90
|
15.90
|
15.10
|
15.80
|
15.80
|
8.23
|
11,380
|
|
|
10/3/2014
|
-0.30 / -1.95%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.10
|
7.87
|
29,470
|
|
|
10/2/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.40
|
8.03
|
14,800
|
|
|
10/1/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.40
|
8.03
|
29,630
|
|
|
9/30/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.40
|
8.03
|
250
|
|
|
9/29/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.03
|
10,000
|
|
|
9/26/2014
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
8.03
|
5,010
|
|
|
9/25/2014
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.50
|
8.08
|
4,210
|
|
|
9/24/2014
|
+0.50 / +3.33%
|
15.50
|
15.60
|
15.00
|
15.50
|
15.50
|
8.08
|
31,130
|
|
|
9/23/2014
|
-0.60 / -3.85%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
7.82
|
7,440
|
|
|
9/22/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.30
|
15.60
|
15.60
|
8.13
|
27,520
|
|
|
9/19/2014
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.60
|
8.13
|
1,780
|
|
|
9/18/2014
|
-0.60 / -3.64%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
8.29
|
2,950
|
|
|
9/17/2014
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.20
|
16.50
|
16.50
|
8.60
|
18,380
|
|
|
9/16/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.70
|
8.70
|
9,000
|
|
|