|
Closing price on 12/17/2015
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
12,340 |
| Split-adjusted Price |
6.07 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2015
|
-0.30 / -2.70%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.53
|
6.07
|
12,340
|
|
|
12/16/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.24
|
0
|
|
|
12/15/2015
|
-0.10 / -0.89%
|
10.60
|
11.10
|
10.60
|
11.10
|
10.85
|
6.24
|
1,250
|
|
|
12/14/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.70
|
11.20
|
10.94
|
6.30
|
2,560
|
|
|
12/11/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.30
|
0
|
|
|
12/10/2015
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.30
|
100
|
|
|
12/9/2015
|
0.00 / 0.00%
|
10.70
|
11.40
|
10.70
|
10.70
|
10.88
|
6.02
|
36,170
|
|
|
12/8/2015
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.02
|
1,700
|
|
|
12/7/2015
|
0.00 / 0.00%
|
11.10
|
11.50
|
10.80
|
10.80
|
11.05
|
6.07
|
1,150
|
|
|
12/4/2015
|
-0.70 / -6.09%
|
11.50
|
12.20
|
10.80
|
10.80
|
11.78
|
6.07
|
5,010
|
|
|
12/3/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.00
|
11.50
|
11.48
|
6.46
|
470
|
|
|
12/2/2015
|
+0.70 / +6.48%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.01
|
6.46
|
4,360
|
|
|
12/1/2015
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
6.07
|
200
|
|
|
11/30/2015
|
+0.60 / +5.77%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.95
|
6.18
|
1,120
|
|
|
11/27/2015
|
-0.30 / -2.80%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.85
|
100
|
|
|
11/26/2015
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.02
|
270
|
|
|
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
|
|
|