|
Closing price on 8/20/2014
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.20 |
| Volume |
134,600 |
| Split-adjusted Price |
7.40 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2014
|
-0.50 / -3.40%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.40
|
134,600
|
|
|
8/19/2014
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.66
|
10
|
|
|
8/18/2014
|
+0.30 / +2.10%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
7.61
|
136,170
|
|
|
8/15/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.30
|
7.45
|
140,900
|
|
|
8/14/2014
|
+0.10 / +0.70%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.30
|
7.45
|
78,389
|
|
|
8/13/2014
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.40
|
140,420
|
|
|
8/12/2014
|
+0.40 / +2.90%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.20
|
7.40
|
360
|
|
|
8/11/2014
|
-0.90 / -6.12%
|
14.10
|
14.30
|
13.80
|
13.80
|
13.80
|
7.19
|
12,830
|
|
|
8/8/2014
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.10
|
14.70
|
14.70
|
7.66
|
1,310
|
|
|
8/7/2014
|
+0.50 / +3.52%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.70
|
7.66
|
450
|
|
|
8/6/2014
|
-0.70 / -4.70%
|
14.00
|
14.50
|
14.00
|
14.20
|
14.20
|
7.40
|
17,470
|
|
|
8/5/2014
|
-0.10 / -0.67%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
7.76
|
2,050
|
|
|
8/4/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.82
|
0
|
|
|
8/1/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.82
|
142,910
|
|
|
7/31/2014
|
+0.80 / +5.63%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.82
|
10
|
|
|
7/30/2014
|
-0.90 / -5.96%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
7.40
|
2,700
|
|
|
7/29/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.87
|
0
|
|
|
7/28/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.87
|
0
|
|
|
7/25/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.87
|
50
|
|
|
7/24/2014
|
-0.20 / -1.31%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
7.87
|
4,060
|
|
|
7/23/2014
|
+0.30 / +2.00%
|
15.00
|
15.40
|
15.00
|
15.30
|
15.30
|
7.97
|
5,640
|
|
|
7/22/2014
|
+0.90 / +6.38%
|
14.20
|
15.00
|
14.10
|
15.00
|
15.00
|
7.82
|
10,110
|
|
|
7/21/2014
|
-0.30 / -2.08%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.35
|
200
|
|
|
7/18/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
7.50
|
850
|
|
|
7/17/2014
|
-0.40 / -2.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.50
|
200
|
|
|
7/16/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.71
|
0
|
|
|
7/15/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.71
|
0
|
|
|
7/14/2014
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.80
|
7.71
|
7,010
|
|
|
7/11/2014
|
+0.60 / +4.23%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.80
|
7.71
|
10,560
|
|
|
7/10/2014
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.20
|
7.40
|
8,770
|
|
|