|
Closing price on 8/17/2016
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
10,480 |
| Split-adjusted Price |
5.96 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.96
|
10,480
|
|
|
8/16/2016
|
-0.30 / -2.91%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
5.96
|
1,010
|
|
|
8/15/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.13
|
450
|
|
|
8/12/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.13
|
0
|
|
|
8/11/2016
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.13
|
10
|
|
|
8/10/2016
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.13
|
6.07
|
8,000
|
|
|
8/9/2016
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.07
|
10
|
|
|
8/8/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.25
|
0
|
|
|
8/5/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.48
|
6.25
|
1,050
|
|
|
8/4/2016
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.25
|
20
|
|
|
8/3/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.19
|
250
|
|
|
8/2/2016
|
+0.60 / +6.12%
|
9.70
|
10.40
|
9.70
|
10.40
|
9.82
|
6.19
|
6,010
|
|
|
8/1/2016
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.84
|
10
|
|
|
7/29/2016
|
-0.60 / -5.88%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.72
|
5,390
|
|
|
7/28/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.07
|
1,950
|
|
|
7/27/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.07
|
910
|
|
|
7/26/2016
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.22
|
6.07
|
25,550
|
|
|
7/25/2016
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.40
|
10.40
|
10.68
|
6.19
|
1,190
|
|
|
7/22/2016
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.53
|
6.19
|
5,510
|
|
|
7/21/2016
|
-0.10 / -0.94%
|
10.60
|
11.00
|
10.50
|
10.50
|
10.65
|
6.25
|
3,730
|
|
|
7/20/2016
|
-0.20 / -1.85%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.63
|
6.31
|
1,600
|
|
|
7/19/2016
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
6.43
|
50
|
|
|
7/18/2016
|
-0.30 / -2.75%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.85
|
6.31
|
400
|
|
|
7/15/2016
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.75
|
6.49
|
70
|
|
|
7/14/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.31
|
1,650
|
|
|
7/13/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.31
|
40
|
|
|
7/12/2016
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.76
|
6.31
|
13,110
|
|
|
7/11/2016
|
-0.10 / -0.94%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.40
|
6.25
|
120
|
|
|
7/8/2016
|
+0.40 / +3.92%
|
10.00
|
10.60
|
9.70
|
10.60
|
10.14
|
6.31
|
2,070
|
|
|
7/7/2016
|
-0.70 / -6.42%
|
10.90
|
11.30
|
10.20
|
10.20
|
10.29
|
6.07
|
4,180
|
|
|