|
Closing price on 2/17/2014
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.00 |
| Volume |
30,630 |
| Split-adjusted Price |
8.01 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.40
|
8.01
|
30,630
|
|
|
2/14/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.80
|
16.40
|
16.40
|
8.01
|
15,540
|
|
|
2/13/2014
|
+0.60 / +3.80%
|
16.00
|
16.50
|
15.90
|
16.40
|
16.40
|
8.01
|
7,950
|
|
|
2/12/2014
|
-0.20 / -1.25%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
7.72
|
1,360
|
|
|
2/11/2014
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.00
|
7.82
|
2,510
|
|
|
2/10/2014
|
-0.50 / -3.03%
|
16.40
|
16.50
|
15.80
|
16.00
|
16.00
|
7.82
|
830
|
|
|
2/7/2014
|
+0.50 / +3.13%
|
15.20
|
16.50
|
15.20
|
16.50
|
16.50
|
8.06
|
9,850
|
|
|
2/6/2014
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
7.82
|
170
|
|
|
1/27/2014
|
+0.60 / +3.90%
|
15.50
|
16.40
|
15.50
|
16.00
|
16.00
|
7.82
|
5,490
|
|
|
1/24/2014
|
+0.30 / +1.99%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.40
|
7.52
|
12,300
|
|
|
1/23/2014
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.40
|
15.10
|
15.10
|
7.38
|
13,480
|
|
|
1/22/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.10
|
7.38
|
1,300
|
|
|
1/21/2014
|
+0.10 / +0.67%
|
15.20
|
15.20
|
14.30
|
15.10
|
15.10
|
7.38
|
520
|
|
|
1/20/2014
|
-0.20 / -1.32%
|
14.90
|
15.00
|
14.50
|
15.00
|
15.00
|
7.33
|
2,010
|
|
|
1/17/2014
|
+0.50 / +3.40%
|
14.80
|
15.20
|
14.70
|
15.20
|
15.20
|
7.43
|
2,870
|
|
|
1/16/2014
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
7.18
|
4,890
|
|
|
1/15/2014
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.13
|
20
|
|
|
1/14/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
15.00
|
15.00
|
7.33
|
1,210
|
|
|
1/13/2014
|
+0.40 / +2.74%
|
14.70
|
15.00
|
14.50
|
15.00
|
15.00
|
7.33
|
2,640
|
|
|
1/10/2014
|
-0.40 / -2.67%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
7.13
|
750
|
|
|
1/9/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.33
|
500
|
|
|
1/8/2014
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.33
|
600
|
|
|
1/7/2014
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
7.13
|
4,730
|
|
|
1/6/2014
|
-0.60 / -3.90%
|
15.40
|
15.40
|
14.80
|
14.80
|
14.80
|
7.23
|
910
|
|
|
1/3/2014
|
+0.40 / +2.67%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
7.52
|
110
|
|
|
1/2/2014
|
+0.80 / +5.63%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.33
|
2,500
|
|
|
12/31/2013
|
-0.50 / -3.40%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.94
|
3,060
|
|
|
12/30/2013
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
7.18
|
4,020
|
|
|
12/27/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.28
|
0
|
|
|
12/26/2013
|
+0.20 / +1.36%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.28
|
1,300
|
|
|