Closing price on 2/13/2015
|
|
Open |
12.90 |
High |
13.30 |
Low |
12.70 |
Volume |
2,760 |
Split-adjusted Price |
7.14 |
|
|
AAM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/13/2015
|
-0.30 / -2.31%
|
12.90
|
13.30
|
12.70
|
12.70
|
12.70
|
7.14
|
2,760
|
|
2/12/2015
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
7.31
|
1,000
|
|
2/11/2015
|
+0.40 / +3.20%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.25
|
10
|
|
2/10/2015
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.50
|
12.50
|
12.50
|
7.03
|
5,060
|
|
2/9/2015
|
-0.40 / -3.10%
|
12.90
|
13.80
|
12.40
|
12.50
|
12.50
|
7.03
|
7,560
|
|
2/6/2015
|
-0.40 / -3.01%
|
13.30
|
13.30
|
12.90
|
12.90
|
12.90
|
7.25
|
660
|
|
2/5/2015
|
-0.40 / -2.92%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.30
|
7.48
|
650
|
|
2/4/2015
|
-0.10 / -0.72%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.70
|
7.14
|
1,670
|
|
2/3/2015
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
7.19
|
7,460
|
|
2/2/2015
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
7.24
|
5,050
|
|
1/30/2015
|
+0.30 / +2.16%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
7.40
|
320
|
|
1/29/2015
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
7.24
|
150
|
|
1/28/2015
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.80
|
7.19
|
14,780
|
|
1/27/2015
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.80
|
7.19
|
25,420
|
|
1/26/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.24
|
3,600
|
|
1/23/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
7.24
|
7,550
|
|
1/22/2015
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.90
|
7.24
|
2,680
|
|
1/21/2015
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.90
|
7.24
|
9,230
|
|
1/20/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.24
|
1,000
|
|
1/19/2015
|
-0.30 / -2.11%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.24
|
900
|
|
1/16/2015
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.20
|
7.40
|
690
|
|
1/15/2015
|
+0.30 / +2.21%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.90
|
7.24
|
5,660
|
|
1/14/2015
|
0.00 / 0.00%
|
13.70
|
14.20
|
13.60
|
13.60
|
13.60
|
7.09
|
6,510
|
|
1/13/2015
|
-0.80 / -5.56%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.09
|
11,370
|
|
1/12/2015
|
+0.80 / +5.88%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
7.50
|
1,020
|
|
1/9/2015
|
-0.90 / -6.21%
|
14.40
|
14.40
|
13.60
|
13.60
|
13.60
|
7.09
|
3,550
|
|
1/8/2015
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
7.56
|
2,370
|
|
1/7/2015
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.40
|
7.50
|
6,360
|
|
1/6/2015
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
7.45
|
1,080
|
|
1/5/2015
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.80
|
14.40
|
14.40
|
7.50
|
830
|
|
|