|
Closing price on 5/8/2014
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.40 |
| Volume |
50 |
| Split-adjusted Price |
7.50 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2014
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.70
|
16.00
|
16.00
|
8.34
|
4,160
|
|
|
4/8/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.29
|
360
|
|
|
4/7/2014
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.29
|
2,010
|
|
|
4/4/2014
|
+0.20 / +1.30%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
8.13
|
4,040
|
|
|
4/3/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.03
|
5,060
|
|
|
4/2/2014
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.40
|
8.03
|
20,340
|
|
|
4/1/2014
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.08
|
5,500
|
|
|
3/31/2014
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
15.90
|
15.90
|
8.29
|
1,020
|
|
|
3/28/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.90
|
8.29
|
40,020
|
|
|
3/27/2014
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
8.29
|
1,920
|
|
|
3/26/2014
|
+0.10 / +0.63%
|
15.80
|
16.30
|
15.80
|
16.10
|
16.10
|
8.39
|
15,870
|
|
|
3/25/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
8.34
|
37,770
|
|
|
3/24/2014
|
+0.30 / +1.91%
|
15.90
|
16.30
|
15.90
|
16.00
|
16.00
|
8.34
|
37,130
|
|
|