|
Closing price on 12/18/2013
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.60 |
| Volume |
7,290 |
| Split-adjusted Price |
7.23 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2013
|
-0.70 / -4.52%
|
15.40
|
15.40
|
14.60
|
14.80
|
14.80
|
7.23
|
7,290
|
|
|
12/17/2013
|
+0.10 / +0.65%
|
15.00
|
15.60
|
15.00
|
15.50
|
15.50
|
7.57
|
15,140
|
|
|
12/16/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
7.52
|
0
|
|
|
12/13/2013
|
-0.10 / -0.65%
|
15.80
|
15.80
|
14.60
|
15.40
|
15.40
|
7.52
|
11,600
|
|
|
12/12/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.90
|
15.50
|
15.50
|
7.57
|
1,200
|
|
|
12/11/2013
|
+0.50 / +3.33%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.50
|
7.57
|
2,700
|
|
|
12/10/2013
|
-0.50 / -3.23%
|
15.40
|
15.70
|
15.00
|
15.00
|
15.00
|
7.33
|
7,350
|
|
|
12/9/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.50
|
7.57
|
15,410
|
|
|
12/6/2013
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.50
|
7.57
|
10,480
|
|
|
12/5/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.57
|
100
|
|
|
12/4/2013
|
+0.40 / +2.65%
|
15.60
|
15.60
|
15.00
|
15.50
|
15.50
|
7.57
|
60
|
|
|
12/3/2013
|
-0.60 / -3.82%
|
15.70
|
15.70
|
15.10
|
15.10
|
15.10
|
7.38
|
3,310
|
|
|
12/2/2013
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.67
|
250
|
|
|
11/29/2013
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.20
|
15.70
|
15.70
|
7.67
|
6,180
|
|
|
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
|
|
|