|
Closing price on 10/28/2015
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
3,610 |
| Split-adjusted Price |
5.90 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.53
|
5.90
|
3,610
|
|
|
10/27/2015
|
+0.40 / +3.96%
|
10.70
|
10.80
|
10.10
|
10.50
|
10.19
|
5.90
|
5,690
|
|
|
10/26/2015
|
-0.40 / -3.81%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.11
|
5.68
|
6,230
|
|
|
10/23/2015
|
0.00 / 0.00%
|
10.30
|
10.90
|
10.30
|
10.50
|
10.50
|
5.90
|
31,090
|
|
|
10/22/2015
|
+0.20 / +1.94%
|
10.40
|
10.90
|
10.40
|
10.50
|
10.59
|
5.90
|
2,360
|
|
|
10/21/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.79
|
5,140
|
|
|
10/20/2015
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.35
|
5.79
|
600
|
|
|
10/19/2015
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.38
|
5.90
|
790
|
|
|
10/16/2015
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.34
|
5.90
|
2,320
|
|
|
10/15/2015
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.34
|
5.79
|
10,250
|
|
|
10/14/2015
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.38
|
5.85
|
1,370
|
|
|
10/13/2015
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.45
|
5.79
|
2,010
|
|
|
10/12/2015
|
+0.10 / +0.95%
|
10.90
|
10.90
|
10.30
|
10.60
|
10.38
|
5.96
|
13,390
|
|
|
10/9/2015
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.42
|
5.90
|
11,130
|
|
|
10/8/2015
|
+0.60 / +5.77%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.46
|
6.18
|
5,830
|
|
|
10/7/2015
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.30
|
10.40
|
10.33
|
5.85
|
31,370
|
|
|
10/6/2015
|
-0.40 / -3.70%
|
10.40
|
10.90
|
10.40
|
10.40
|
10.53
|
5.85
|
15,030
|
|
|
10/5/2015
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.07
|
100
|
|
|
10/2/2015
|
-0.40 / -3.64%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.50
|
5.96
|
5,050
|
|
|
10/1/2015
|
+0.60 / +5.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.18
|
10
|
|
|
9/30/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.85
|
500
|
|
|
9/29/2015
|
-0.40 / -3.70%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.89
|
5.85
|
1,010
|
|
|
9/28/2015
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.07
|
10
|
|
|
9/25/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.73
|
6.02
|
1,100
|
|
|
9/24/2015
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.75
|
6.02
|
110
|
|
|
9/23/2015
|
-0.20 / -1.85%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.85
|
5.96
|
210
|
|
|
9/22/2015
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.78
|
6.07
|
800
|
|
|
9/21/2015
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.67
|
6.02
|
2,530
|
|
|
9/18/2015
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.89
|
6.07
|
1,010
|
|
|
9/17/2015
|
+0.60 / +5.71%
|
11.00
|
11.20
|
10.70
|
11.10
|
10.98
|
6.24
|
3,460
|
|
|