|
Closing price on 12/14/2016
|
|
| Open |
9.65 |
| High |
10.25 |
| Low |
9.58 |
| Volume |
79,849 |
| Split-adjusted Price |
5.96 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2016
|
-0.30 / -2.91%
|
9.65
|
10.25
|
9.58
|
10.00
|
9.65
|
5.96
|
79,849
|
|
|
12/13/2016
|
-0.30 / -2.83%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.16
|
6.13
|
11,220
|
|
|
12/12/2016
|
+0.55 / +5.47%
|
10.45
|
10.70
|
10.00
|
10.60
|
10.06
|
6.31
|
8,950
|
|
|
12/9/2016
|
-0.75 / -6.94%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
5.99
|
100
|
|
|
12/8/2016
|
0.00 / 0.00%
|
10.05
|
10.80
|
10.05
|
10.80
|
10.06
|
6.43
|
3,480
|
|
|
12/7/2016
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.00
|
10.80
|
10.65
|
6.43
|
2,020
|
|
|
12/6/2016
|
0.00 / 0.00%
|
10.00
|
10.70
|
9.97
|
10.70
|
10.00
|
6.37
|
2,500
|
|
|
12/5/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.37
|
10
|
|
|
12/2/2016
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.37
|
30
|
|
|
12/1/2016
|
+0.40 / +3.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.31
|
10
|
|
|
11/30/2016
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.07
|
40
|
|
|
11/29/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.49
|
0
|
|
|
11/28/2016
|
+0.20 / +1.87%
|
10.75
|
10.90
|
10.00
|
10.90
|
10.09
|
6.49
|
1,090
|
|
|
11/25/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.37
|
10
|
|
|
11/24/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.37
|
10
|
|
|
11/23/2016
|
+0.10 / +0.94%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.70
|
6.37
|
30
|
|
|
11/22/2016
|
-0.10 / -0.93%
|
10.60
|
10.60
|
9.96
|
10.60
|
10.44
|
6.31
|
80
|
|
|
11/21/2016
|
+0.10 / +0.94%
|
9.86
|
10.70
|
9.86
|
10.70
|
10.70
|
6.37
|
20
|
|
|
11/18/2016
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.31
|
10
|
|
|
11/17/2016
|
-0.20 / -1.90%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.68
|
6.13
|
1,030
|
|
|
11/16/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
6.25
|
30
|
|
|
11/15/2016
|
+0.10 / +0.96%
|
10.90
|
10.90
|
10.10
|
10.50
|
10.60
|
6.25
|
130
|
|
|
11/14/2016
|
-0.50 / -4.59%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
6.19
|
1,040
|
|
|
11/11/2016
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.49
|
20
|
|
|
11/10/2016
|
-0.70 / -6.36%
|
10.25
|
11.00
|
10.25
|
10.30
|
10.45
|
6.13
|
230
|
|
|
11/9/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.55
|
0
|
|
|
11/8/2016
|
+0.50 / +4.76%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
6.55
|
20
|
|
|
11/7/2016
|
-0.35 / -3.23%
|
10.85
|
10.85
|
10.50
|
10.50
|
10.68
|
6.25
|
1,620
|
|
|
11/4/2016
|
+0.15 / +1.40%
|
11.00
|
11.00
|
10.85
|
10.85
|
10.93
|
6.46
|
60
|
|
|
11/3/2016
|
-0.80 / -6.96%
|
10.70
|
11.30
|
10.70
|
10.70
|
10.85
|
6.37
|
1,700
|
|
|