Closing price on 4/22/2015
|
|
Open |
12.60 |
High |
12.60 |
Low |
12.60 |
Volume |
10 |
Split-adjusted Price |
7.08 |
|
|
AAM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2015
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
7.08
|
10
|
|
4/21/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.50
|
6.97
|
7,180
|
|
4/20/2015
|
-0.20 / -1.59%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.97
|
5,900
|
|
4/17/2015
|
+0.40 / +3.28%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
7.08
|
160
|
|
4/16/2015
|
-0.20 / -1.61%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.43
|
6.86
|
19,060
|
|
4/15/2015
|
0.00 / 0.00%
|
12.20
|
12.70
|
12.20
|
12.40
|
12.21
|
6.97
|
24,900
|
|
4/14/2015
|
-0.20 / -1.59%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.97
|
2,870
|
|
4/13/2015
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
7.08
|
1,000
|
|
4/10/2015
|
-0.20 / -1.57%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.42
|
7.03
|
1,530
|
|
4/9/2015
|
+0.30 / +2.42%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.50
|
7.14
|
5,310
|
|
4/8/2015
|
-0.30 / -2.36%
|
12.30
|
12.70
|
12.30
|
12.40
|
12.43
|
6.97
|
740
|
|
4/7/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.14
|
0
|
|
4/6/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.14
|
0
|
|
4/3/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.65
|
7.14
|
2,170
|
|
4/2/2015
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.58
|
7.14
|
1,000
|
|
4/1/2015
|
-0.30 / -2.34%
|
12.70
|
13.00
|
12.50
|
12.50
|
12.74
|
7.03
|
7,300
|
|
3/31/2015
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.75
|
7.20
|
1,610
|
|
3/30/2015
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.85
|
7.20
|
680
|
|
3/27/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.25
|
0
|
|
3/26/2015
|
+0.30 / +2.38%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.97
|
7.25
|
18,350
|
|
3/25/2015
|
-0.40 / -3.08%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.65
|
7.08
|
1,560
|
|
3/24/2015
|
+0.30 / +2.36%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
7.31
|
30
|
|
3/23/2015
|
-0.30 / -2.31%
|
12.50
|
13.00
|
12.50
|
12.70
|
12.80
|
7.14
|
11,800
|
|
3/20/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.31
|
10
|
|
3/19/2015
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
7.31
|
2,020
|
|
3/18/2015
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
7.31
|
80
|
|
3/17/2015
|
+0.20 / +1.56%
|
12.60
|
13.00
|
12.50
|
13.00
|
13.00
|
7.31
|
70
|
|
3/16/2015
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
7.20
|
180
|
|
3/13/2015
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.31
|
4,010
|
|
3/12/2015
|
-0.20 / -1.54%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
7.20
|
2,290
|
|
|