|
Closing price on 3/29/2016
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.70 |
| Volume |
1,000 |
| Split-adjusted Price |
6.37 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2016
|
-0.50 / -4.46%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.37
|
1,000
|
|
|
3/28/2016
|
+0.20 / +1.82%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.00
|
6.67
|
1,310
|
|
|
3/25/2016
|
-0.20 / -1.79%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.64
|
6.55
|
6,390
|
|
|
3/24/2016
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.15
|
6.67
|
110
|
|
|
3/23/2016
|
-0.80 / -6.72%
|
11.10
|
11.60
|
11.10
|
11.10
|
11.13
|
6.61
|
14,550
|
|
|
3/22/2016
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.09
|
700
|
|
|
3/21/2016
|
+0.60 / +5.66%
|
11.10
|
11.20
|
10.60
|
11.20
|
11.03
|
6.67
|
1,150
|
|
|
3/18/2016
|
-0.40 / -3.64%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
6.31
|
2,720
|
|
|
3/17/2016
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.55
|
3,500
|
|
|
3/16/2016
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.85
|
90
|
|
|
3/15/2016
|
+0.70 / +6.42%
|
11.40
|
11.60
|
10.50
|
11.60
|
11.40
|
6.91
|
1,140
|
|
|
3/14/2016
|
-0.80 / -6.84%
|
10.90
|
11.20
|
10.90
|
10.90
|
10.91
|
6.49
|
6,690
|
|
|
3/11/2016
|
+0.50 / +4.46%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.54
|
6.97
|
260
|
|
|
3/10/2016
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.80
|
11.20
|
10.91
|
6.67
|
21,400
|
|
|
3/9/2016
|
-0.60 / -5.26%
|
11.70
|
11.80
|
10.80
|
10.80
|
10.95
|
6.43
|
4,020
|
|
|
3/8/2016
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.79
|
70
|
|
|
3/7/2016
|
+0.20 / +1.77%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.53
|
6.85
|
2,950
|
|
|
3/4/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.25
|
6.73
|
50
|
|
|
3/3/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.35
|
6.73
|
400
|
|
|
3/2/2016
|
+0.20 / +1.80%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.73
|
100
|
|
|
3/1/2016
|
+0.20 / +1.83%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.61
|
650
|
|
|
2/29/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.49
|
100
|
|
|
2/26/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.85
|
6.49
|
1,790
|
|
|
2/25/2016
|
-0.60 / -5.22%
|
11.50
|
11.90
|
10.90
|
10.90
|
11.21
|
6.49
|
2,230
|
|
|
2/24/2016
|
-0.30 / -2.54%
|
11.20
|
11.50
|
11.00
|
11.50
|
11.43
|
6.85
|
2,100
|
|
|
2/23/2016
|
+0.70 / +6.31%
|
10.60
|
11.80
|
10.50
|
11.80
|
11.18
|
7.03
|
770
|
|
|
2/22/2016
|
-0.70 / -5.93%
|
11.90
|
12.00
|
11.10
|
11.10
|
11.53
|
6.61
|
4,250
|
|
|
2/19/2016
|
+0.60 / +5.36%
|
11.30
|
11.90
|
11.30
|
11.80
|
11.75
|
7.03
|
23,140
|
|
|
2/18/2016
|
+0.20 / +1.82%
|
10.70
|
11.40
|
10.70
|
11.20
|
11.25
|
6.67
|
18,940
|
|
|
2/17/2016
|
+0.60 / +5.77%
|
10.40
|
11.10
|
10.40
|
11.00
|
10.51
|
6.55
|
8,560
|
|
|