|
Closing price on 3/3/2016
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
400 |
| Split-adjusted Price |
6.73 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/16/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.36
|
6.19
|
2,220
|
|
|
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
|
|
|