|
Closing price on 4/29/2016
|
|
| Open |
10.20 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
1,570 |
| Split-adjusted Price |
6.37 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2016
|
0.00 / 0.00%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.45
|
6.37
|
1,570
|
|
|
4/28/2016
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.53
|
6.37
|
2,850
|
|
|
4/27/2016
|
-0.10 / -0.93%
|
10.20
|
10.70
|
10.10
|
10.70
|
10.29
|
6.37
|
6,900
|
|
|
4/26/2016
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.75
|
6.43
|
50
|
|
|
4/25/2016
|
+0.50 / +4.90%
|
10.00
|
10.80
|
10.00
|
10.70
|
10.34
|
6.37
|
2,030
|
|
|
4/22/2016
|
+0.10 / +0.99%
|
10.40
|
10.70
|
10.10
|
10.20
|
10.26
|
6.07
|
1,950
|
|
|
4/21/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.10
|
10.30
|
6.02
|
3,300
|
|
|
4/20/2016
|
-0.20 / -1.94%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.35
|
6.02
|
1,010
|
|
|
4/19/2016
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.10
|
6.13
|
5,420
|
|
|
4/15/2016
|
-0.40 / -3.74%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.33
|
6.13
|
5,420
|
|
|
4/14/2016
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.50
|
6.37
|
180
|
|
|
4/13/2016
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.30
|
10.30
|
10.45
|
6.13
|
5,050
|
|
|
4/12/2016
|
-0.60 / -5.50%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.13
|
80
|
|
|
4/11/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.49
|
100
|
|
|
4/8/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.49
|
10
|
|
|
4/7/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.49
|
2,590
|
|
|
4/6/2016
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.49
|
10
|
|
|
4/5/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.55
|
0
|
|
|
4/4/2016
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.95
|
6.55
|
4,070
|
|
|
4/1/2016
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.87
|
6.43
|
460
|
|
|
3/31/2016
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.50
|
10.90
|
10.78
|
6.49
|
3,060
|
|
|
3/30/2016
|
+0.20 / +1.87%
|
10.90
|
11.00
|
10.50
|
10.90
|
10.58
|
6.49
|
4,160
|
|
|
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
|
|
|