|
Closing price on 5/24/2016
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
10.20 |
| Volume |
23,850 |
| Split-adjusted Price |
6.79 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2016
|
+0.60 / +5.56%
|
11.30
|
11.50
|
10.20
|
11.40
|
11.32
|
6.79
|
23,850
|
|
|
5/23/2016
|
-0.40 / -3.57%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.86
|
6.43
|
10,040
|
|
|
5/20/2016
|
+0.20 / +1.82%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.35
|
6.67
|
210
|
|
|
5/19/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.35
|
6.55
|
5,010
|
|
|
5/18/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
6.55
|
40
|
|
|
5/17/2016
|
-0.30 / -2.65%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.20
|
6.55
|
210
|
|
|
5/16/2016
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.33
|
6.73
|
1,040
|
|
|
5/13/2016
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.79
|
10
|
|
|
5/12/2016
|
-0.40 / -3.51%
|
11.30
|
12.10
|
11.00
|
11.00
|
11.22
|
6.55
|
2,940
|
|
|
5/11/2016
|
+0.70 / +6.54%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.05
|
6.79
|
3,010
|
|
|
5/10/2016
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.75
|
6.37
|
3,970
|
|
|
5/9/2016
|
-0.10 / -0.92%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.60
|
6.43
|
1,010
|
|
|
5/6/2016
|
+0.10 / +0.93%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
6.49
|
20
|
|
|
5/5/2016
|
0.00 / 0.00%
|
10.90
|
11.50
|
10.80
|
10.80
|
11.05
|
6.43
|
41,890
|
|
|
5/4/2016
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.75
|
6.43
|
1,800
|
|
|
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
|
|
|