|
Closing price on 4/18/2014
|
|
| Open |
14.80 |
| High |
15.50 |
| Low |
14.80 |
| Volume |
5,010 |
| Split-adjusted Price |
7.71 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2014
|
-0.90 / -5.73%
|
14.80
|
15.50
|
14.80
|
14.80
|
14.80
|
7.71
|
5,010
|
|
|
4/17/2014
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.18
|
60
|
|
|
4/16/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.08
|
1,880
|
|
|
4/15/2014
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.50
|
8.08
|
4,590
|
|
|
4/14/2014
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
8.13
|
1,980
|
|
|
4/11/2014
|
-0.20 / -1.25%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
8.23
|
8,000
|
|
|
4/10/2014
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.70
|
16.00
|
16.00
|
8.34
|
4,160
|
|
|
4/8/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.29
|
360
|
|
|
4/7/2014
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.29
|
2,010
|
|
|
4/4/2014
|
+0.20 / +1.30%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
8.13
|
4,040
|
|
|
4/3/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.03
|
5,060
|
|
|
4/2/2014
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.40
|
8.03
|
20,340
|
|
|
4/1/2014
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.08
|
5,500
|
|
|
3/31/2014
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
15.90
|
15.90
|
8.29
|
1,020
|
|
|
3/28/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.90
|
8.29
|
40,020
|
|
|
3/27/2014
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
8.29
|
1,920
|
|
|
3/26/2014
|
+0.10 / +0.63%
|
15.80
|
16.30
|
15.80
|
16.10
|
16.10
|
8.39
|
15,870
|
|
|
3/25/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
8.34
|
37,770
|
|
|
3/24/2014
|
+0.30 / +1.91%
|
15.90
|
16.30
|
15.90
|
16.00
|
16.00
|
8.34
|
37,130
|
|
|
3/21/2014
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
8.18
|
7,230
|
|
|
3/20/2014
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.60
|
8.13
|
43,690
|
|
|
3/19/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.80
|
8.23
|
38,640
|
|
|
3/18/2014
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
8.23
|
108,220
|
|
|
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
|
|
|