|
Closing price on 5/27/2014
|
|
| Open |
13.80 |
| High |
14.70 |
| Low |
13.70 |
| Volume |
2,030 |
| Split-adjusted Price |
7.66 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2014
|
+0.80 / +5.76%
|
13.80
|
14.70
|
13.70
|
14.70
|
14.70
|
7.66
|
2,030
|
|
|
5/26/2014
|
+0.40 / +2.96%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.90
|
7.24
|
5,060
|
|
|
5/23/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.04
|
300
|
|
|
5/22/2014
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.04
|
700
|
|
|
5/21/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
7.09
|
4,530
|
|
|
5/20/2014
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.00
|
13.60
|
13.60
|
7.09
|
320
|
|
|
5/19/2014
|
0.00 / 0.00%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
7.09
|
2,000
|
|
|
5/16/2014
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.09
|
440
|
|
|
5/15/2014
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.60
|
13.60
|
13.60
|
7.09
|
8,720
|
|
|
5/14/2014
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
7.09
|
4,000
|
|
|
5/13/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
12.70
|
13.60
|
13.60
|
7.09
|
3,040
|
|
|
5/12/2014
|
-1.00 / -6.85%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.60
|
7.09
|
1,770
|
|
|
5/9/2014
|
+0.20 / +1.39%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
7.61
|
1,630
|
|
|
5/8/2014
|
-0.20 / -1.37%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.40
|
7.50
|
50
|
|
|
5/7/2014
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
7.61
|
1,230
|
|
|
5/6/2014
|
-0.90 / -5.84%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
7.56
|
1,230
|
|
|
5/5/2014
|
+0.60 / +4.05%
|
14.70
|
15.40
|
13.80
|
15.40
|
15.40
|
8.03
|
2,490
|
|
|
4/29/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.71
|
0
|
|
|
4/28/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.71
|
0
|
|
|
4/25/2014
|
-0.10 / -0.67%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.80
|
7.71
|
9,030
|
|
|
4/24/2014
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
7.76
|
1,190
|
|
|
4/23/2014
|
+0.10 / +0.69%
|
14.50
|
14.90
|
14.50
|
14.60
|
14.60
|
7.61
|
3,050
|
|
|
4/22/2014
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
7.56
|
4,500
|
|
|
4/21/2014
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.82
|
150
|
|
|
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
|
|
|