|
Closing price on 6/13/2016
|
|
| Open |
10.40 |
| High |
11.40 |
| Low |
10.40 |
| Volume |
8,780 |
| Split-adjusted Price |
6.61 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2016
|
0.00 / 0.00%
|
10.40
|
11.40
|
10.40
|
11.10
|
10.59
|
6.61
|
8,780
|
|
|
6/10/2016
|
-0.80 / -6.72%
|
11.80
|
11.80
|
11.10
|
11.10
|
11.16
|
6.61
|
4,300
|
|
|
6/9/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.09
|
0
|
|
|
6/8/2016
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.85
|
7.09
|
2,110
|
|
|
6/7/2016
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.09
|
10
|
|
|
6/6/2016
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.79
|
6.97
|
4,240
|
|
|
6/3/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.09
|
0
|
|
|
6/2/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.09
|
0
|
|
|
6/1/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.09
|
0
|
|
|
5/31/2016
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.09
|
10
|
|
|
5/30/2016
|
-0.30 / -2.50%
|
12.80
|
12.80
|
11.30
|
11.70
|
11.84
|
6.97
|
32,760
|
|
|
5/27/2016
|
+0.60 / +5.26%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
7.15
|
30
|
|
|
5/26/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.79
|
0
|
|
|
5/25/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
6.79
|
20
|
|
|
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
|
|
|