|
Closing price on 11/28/2013
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
2,230 |
| Split-adjusted Price |
7.57 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2013
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.91
|
100
|
|
|
11/22/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.96
|
0
|
|
|
11/21/2013
|
0.00 / 0.00%
|
15.90
|
16.30
|
15.30
|
16.30
|
16.30
|
7.96
|
3,460
|
|
|
11/20/2013
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.30
|
7.96
|
5,200
|
|
|
11/19/2013
|
+0.30 / +1.90%
|
16.00
|
16.10
|
15.80
|
16.10
|
16.10
|
7.87
|
3,040
|
|
|
11/18/2013
|
+0.10 / +0.64%
|
15.70
|
16.30
|
15.50
|
15.80
|
15.80
|
7.72
|
7,030
|
|
|
11/15/2013
|
+0.40 / +2.61%
|
15.30
|
15.70
|
15.00
|
15.70
|
15.70
|
7.67
|
16,080
|
|
|
11/14/2013
|
+0.10 / +0.66%
|
14.60
|
15.30
|
14.50
|
15.30
|
15.30
|
7.48
|
30
|
|
|
11/13/2013
|
+0.40 / +2.70%
|
14.80
|
15.30
|
14.80
|
15.20
|
15.20
|
7.43
|
2,780
|
|
|
11/12/2013
|
-1.10 / -6.92%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.80
|
7.23
|
6,550
|
|
|
11/11/2013
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.77
|
550
|
|
|
11/8/2013
|
-0.70 / -4.32%
|
16.20
|
16.30
|
15.40
|
15.50
|
15.50
|
7.57
|
4,180
|
|
|
11/7/2013
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
7.91
|
560
|
|
|
11/6/2013
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.20
|
7.91
|
2,180
|
|
|
11/5/2013
|
+0.30 / +1.89%
|
15.90
|
16.20
|
15.20
|
16.20
|
16.20
|
7.91
|
7,850
|
|
|
11/4/2013
|
-0.10 / -0.63%
|
16.00
|
16.30
|
15.50
|
15.90
|
15.90
|
7.77
|
2,890
|
|
|
11/1/2013
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.00
|
16.00
|
16.00
|
7.82
|
2,010
|
|
|
10/31/2013
|
-0.30 / -1.88%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.70
|
7.67
|
6,990
|
|
|
10/30/2013
|
+0.10 / +0.63%
|
15.70
|
16.50
|
15.70
|
16.00
|
16.00
|
7.82
|
13,870
|
|
|
10/29/2013
|
-0.40 / -2.45%
|
16.20
|
16.20
|
15.70
|
15.90
|
15.90
|
7.77
|
2,410
|
|
|
10/28/2013
|
-0.30 / -1.81%
|
17.30
|
17.40
|
16.00
|
16.30
|
16.30
|
7.96
|
3,610
|
|
|
10/25/2013
|
-0.40 / -2.35%
|
16.50
|
17.00
|
16.30
|
16.60
|
16.60
|
8.11
|
4,740
|
|
|
10/24/2013
|
-0.20 / -1.16%
|
17.20
|
17.50
|
16.70
|
17.00
|
17.00
|
8.31
|
1,150
|
|
|
10/23/2013
|
+0.30 / +1.78%
|
17.00
|
17.20
|
16.80
|
17.20
|
17.20
|
8.40
|
2,260
|
|
|
10/22/2013
|
+0.40 / +2.42%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.90
|
8.26
|
3,140
|
|
|
10/21/2013
|
-0.90 / -5.17%
|
17.00
|
17.20
|
16.50
|
16.50
|
16.50
|
8.06
|
6,350
|
|
|
10/18/2013
|
+0.30 / +1.75%
|
17.40
|
17.40
|
16.70
|
17.40
|
17.40
|
8.50
|
6,390
|
|
|