|
Closing price on 5/27/2015
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
12.00 |
| Volume |
2,110 |
| Split-adjusted Price |
6.75 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2015
|
+0.60 / +5.26%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.03
|
6.75
|
2,110
|
|
|
5/26/2015
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.64
|
6.41
|
2,320
|
|
|
5/25/2015
|
-0.70 / -5.74%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.46
|
40
|
|
|
5/22/2015
|
-0.20 / -1.61%
|
12.10
|
12.40
|
12.10
|
12.20
|
12.20
|
6.86
|
1,170
|
|
|
5/21/2015
|
+0.30 / +2.48%
|
12.50
|
12.50
|
12.10
|
12.40
|
12.16
|
6.97
|
8,550
|
|
|
5/20/2015
|
-0.50 / -3.97%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.80
|
10
|
|
|
5/19/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
7.08
|
0
|
|
|
5/18/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
7.08
|
10
|
|
|
5/15/2015
|
+0.30 / +2.44%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.55
|
7.08
|
830
|
|
|
5/14/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.35
|
6.91
|
2,450
|
|
|
5/13/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.25
|
6.91
|
3,620
|
|
|
5/12/2015
|
-0.30 / -2.38%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.91
|
1,000
|
|
|
5/11/2015
|
+0.30 / +2.44%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.50
|
7.08
|
110
|
|
|
5/8/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.91
|
0
|
|
|
5/7/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.91
|
0
|
|
|
5/6/2015
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.30
|
12.30
|
12.31
|
6.91
|
3,250
|
|
|
5/5/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.91
|
0
|
|
|
5/4/2015
|
-0.40 / -3.15%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.50
|
6.91
|
1,720
|
|
|
4/27/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.68
|
7.14
|
80
|
|
|
4/24/2015
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.14
|
10
|
|
|
4/23/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.55
|
7.08
|
5,030
|
|
|
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
|
|
|