|
Closing price on 11/25/2015
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
2,420 |
| Split-adjusted Price |
6.07 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2015
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.85
|
6.07
|
2,420
|
|
|
11/24/2015
|
-0.10 / -0.92%
|
10.30
|
11.00
|
10.30
|
10.80
|
10.94
|
6.07
|
11,520
|
|
|
11/23/2015
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.95
|
6.13
|
1,350
|
|
|
11/20/2015
|
+0.10 / +0.92%
|
10.50
|
11.50
|
10.50
|
11.00
|
11.24
|
6.18
|
11,030
|
|
|
11/19/2015
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.13
|
50
|
|
|
11/18/2015
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.75
|
5.90
|
80
|
|
|
11/17/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.18
|
0
|
|
|
11/16/2015
|
+0.40 / +3.77%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
6.18
|
1,130
|
|
|
11/13/2015
|
-0.40 / -3.64%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.85
|
5.96
|
200
|
|
|
11/12/2015
|
+0.40 / +3.77%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.87
|
6.18
|
5,520
|
|
|
11/11/2015
|
-0.50 / -4.50%
|
11.10
|
11.20
|
10.60
|
10.60
|
10.88
|
5.96
|
1,550
|
|
|
11/10/2015
|
+0.30 / +2.78%
|
11.30
|
11.30
|
10.60
|
11.10
|
11.08
|
6.24
|
7,100
|
|
|
11/9/2015
|
-0.70 / -6.09%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.89
|
6.07
|
1,010
|
|
|
11/6/2015
|
+0.40 / +3.60%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.18
|
6.46
|
1,610
|
|
|
11/5/2015
|
+0.10 / +0.91%
|
11.20
|
11.20
|
10.50
|
11.10
|
10.80
|
6.24
|
7,410
|
|
|
11/4/2015
|
-0.20 / -1.79%
|
11.00
|
11.20
|
10.60
|
11.00
|
10.67
|
6.18
|
4,030
|
|
|
11/3/2015
|
+0.50 / +4.67%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
6.30
|
1,660
|
|
|
11/2/2015
|
-0.50 / -4.46%
|
10.90
|
11.40
|
10.70
|
10.70
|
11.00
|
6.02
|
2,910
|
|
|
10/30/2015
|
+0.60 / +5.66%
|
10.60
|
11.30
|
10.60
|
11.20
|
10.77
|
6.30
|
8,730
|
|
|
10/29/2015
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.57
|
5.96
|
5,580
|
|
|
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
|
|
|