|
Closing price on 3/17/2014
|
|
| Open |
15.10 |
| High |
15.60 |
| Low |
15.10 |
| Volume |
67,810 |
| Split-adjusted Price |
8.08 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2014
|
0.00 / 0.00%
|
15.10
|
15.60
|
15.10
|
15.50
|
15.50
|
8.08
|
67,810
|
|
|
3/14/2014
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.50
|
8.08
|
5,880
|
|
|
3/13/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
7.97
|
29,610
|
|
|
3/12/2014
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.30
|
7.97
|
25,750
|
|
|
3/11/2014
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.20
|
7.92
|
14,710
|
|
|
3/10/2014
|
+0.20 / +1.32%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.30
|
7.97
|
12,860
|
|
|
3/7/2014
|
-0.40 / -2.58%
|
15.40
|
15.50
|
15.10
|
15.10
|
15.10
|
7.87
|
4,030
|
|
|
3/6/2014
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
8.08
|
1,080
|
|
|
3/5/2014
|
+0.60 / +4.05%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.40
|
8.03
|
1,600
|
|
|
3/4/2014
|
-0.60 / -3.90%
|
15.30
|
15.40
|
14.80
|
14.80
|
14.80
|
7.71
|
79,309
|
|
|
3/3/2014
|
-0.40 / -2.53%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
8.03
|
3,040
|
|
|
2/28/2014
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.40
|
15.80
|
15.80
|
8.23
|
3,240
|
|
|
2/27/2014
|
+0.40 / +2.56%
|
15.60
|
16.20
|
15.50
|
16.00
|
16.00
|
8.34
|
21,840
|
|
|
2/26/2014
|
-0.10 / -0.64%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.60
|
8.13
|
490
|
|
|
2/25/2014
|
-0.30 / -1.88%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.70
|
8.18
|
12,220
|
|
|
2/24/2014
|
-0.40 / -2.44%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
7.82
|
9,980
|
|
|
2/21/2014
|
+0.40 / +2.50%
|
15.70
|
16.40
|
15.70
|
16.40
|
16.40
|
8.01
|
6,360
|
|
|
2/20/2014
|
-0.40 / -2.44%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
7.82
|
11,190
|
|
|
2/19/2014
|
+0.30 / +1.86%
|
16.70
|
16.70
|
16.00
|
16.40
|
16.40
|
8.01
|
28,270
|
|
|
2/18/2014
|
-0.30 / -1.83%
|
16.40
|
16.50
|
16.10
|
16.10
|
16.10
|
7.87
|
5,100
|
|
|
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
|
|
|