|
Closing price on 12/5/2014
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
14.30 |
| Volume |
2,830 |
| Split-adjusted Price |
7.71 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2014
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.30
|
14.80
|
14.80
|
7.71
|
2,830
|
|
|
12/4/2014
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.71
|
10
|
|
|
12/3/2014
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.90
|
7.76
|
1,520
|
|
|
12/2/2014
|
-0.20 / -1.36%
|
14.60
|
14.90
|
14.40
|
14.50
|
14.50
|
7.56
|
14,340
|
|
|
12/1/2014
|
-0.20 / -1.34%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.70
|
7.66
|
4,040
|
|
|
11/28/2014
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
7.76
|
1,750
|
|
|
11/27/2014
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.80
|
7.71
|
3,830
|
|
|
11/26/2014
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.80
|
7.71
|
3,580
|
|
|
11/25/2014
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.90
|
7.76
|
1,520
|
|
|
11/24/2014
|
-0.30 / -1.97%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.90
|
7.76
|
2,330
|
|
|
11/21/2014
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.20
|
7.92
|
1,160
|
|
|
11/20/2014
|
-0.10 / -0.65%
|
14.70
|
15.30
|
14.70
|
15.20
|
15.20
|
7.92
|
10,310
|
|
|
11/19/2014
|
+0.30 / +2.00%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.30
|
7.97
|
2,280
|
|
|
11/18/2014
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.60
|
15.00
|
15.00
|
7.82
|
7,080
|
|
|
11/17/2014
|
-0.60 / -3.90%
|
15.10
|
15.10
|
14.70
|
14.80
|
14.80
|
7.71
|
14,980
|
|
|
11/14/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.03
|
0
|
|
|
11/13/2014
|
+0.30 / +1.99%
|
14.80
|
15.40
|
14.70
|
15.40
|
15.40
|
8.03
|
6,400
|
|
|
11/12/2014
|
+0.40 / +2.72%
|
14.70
|
15.10
|
14.70
|
15.10
|
15.10
|
7.87
|
5,250
|
|
|
11/11/2014
|
-0.30 / -2.00%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.70
|
7.66
|
1,010
|
|
|
11/10/2014
|
-0.60 / -3.85%
|
15.60
|
15.60
|
14.80
|
15.00
|
15.00
|
7.82
|
4,300
|
|
|
11/7/2014
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.13
|
100
|
|
|
11/6/2014
|
-0.70 / -4.49%
|
14.80
|
15.60
|
14.80
|
14.90
|
14.90
|
7.76
|
1,160
|
|
|
11/5/2014
|
-0.30 / -1.89%
|
14.90
|
15.60
|
14.90
|
15.60
|
15.60
|
8.13
|
16,230
|
|
|
11/4/2014
|
0.00 / 0.00%
|
14.90
|
15.90
|
14.90
|
15.90
|
15.90
|
8.29
|
2,140
|
|
|
11/3/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.29
|
0
|
|
|
10/31/2014
|
+0.60 / +3.92%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
8.29
|
2,010
|
|
|
10/30/2014
|
-0.10 / -0.65%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.30
|
7.97
|
210
|
|
|
10/29/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.70
|
15.40
|
15.40
|
8.03
|
5,020
|
|
|
10/28/2014
|
-0.10 / -0.65%
|
14.70
|
15.40
|
14.70
|
15.40
|
15.40
|
8.03
|
250
|
|
|
10/27/2014
|
+0.60 / +4.03%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
8.08
|
280
|
|
|