|
Closing price on 2/15/2016
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.30 |
| Volume |
800 |
| Split-adjusted Price |
6.19 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2016
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
6.19
|
800
|
|
|
2/5/2016
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.25
|
6.13
|
400
|
|
|
2/4/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.07
|
50
|
|
|
2/3/2016
|
+0.50 / +5.15%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.95
|
6.07
|
470
|
|
|
2/2/2016
|
-0.50 / -4.90%
|
10.20
|
10.50
|
9.70
|
9.70
|
10.23
|
5.78
|
2,150
|
|
|
2/1/2016
|
+0.20 / +2.00%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.33
|
6.07
|
140
|
|
|
1/29/2016
|
0.00 / 0.00%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.69
|
5.96
|
5,510
|
|
|
1/28/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.96
|
700
|
|
|
1/27/2016
|
+0.30 / +3.09%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.93
|
5.96
|
1,570
|
|
|
1/26/2016
|
+0.40 / +4.30%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.78
|
5.78
|
420
|
|
|
1/25/2016
|
+0.30 / +3.33%
|
8.90
|
9.60
|
8.90
|
9.30
|
9.49
|
5.54
|
1,370
|
|
|
1/22/2016
|
-0.30 / -3.23%
|
9.00
|
9.90
|
9.00
|
9.00
|
9.32
|
5.36
|
6,860
|
|
|
1/21/2016
|
-0.70 / -7.00%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.64
|
5.54
|
2,050
|
|
|
1/20/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.96
|
0
|
|
|
1/19/2016
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.96
|
1,100
|
|
|
1/18/2016
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.90
|
10.50
|
9.99
|
6.25
|
11,660
|
|
|
1/15/2016
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.90
|
1,000
|
|
|
1/14/2016
|
-0.20 / -2.00%
|
10.40
|
10.40
|
9.70
|
9.80
|
9.74
|
5.84
|
3,760
|
|
|
1/13/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.96
|
0
|
|
|
1/12/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.86
|
5.96
|
710
|
|
|
1/11/2016
|
-0.20 / -1.96%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.05
|
5.96
|
6,170
|
|
|
1/8/2016
|
+0.30 / +3.03%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
6.07
|
2,200
|
|
|
1/7/2016
|
-0.20 / -1.98%
|
9.90
|
10.10
|
9.90
|
9.90
|
9.95
|
5.90
|
590
|
|
|
1/6/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.02
|
0
|
|
|
1/5/2016
|
-0.30 / -2.88%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.26
|
6.02
|
2,340
|
|
|
1/4/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.19
|
140
|
|
|
12/31/2015
|
+0.50 / +5.05%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.19
|
600
|
|
|
12/30/2015
|
-0.70 / -6.60%
|
10.70
|
10.70
|
9.90
|
9.90
|
10.00
|
5.90
|
5,300
|
|
|
12/29/2015
|
+0.40 / +3.92%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.00
|
6.31
|
500
|
|
|
12/28/2015
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.07
|
50
|
|
|