|
Closing price on 8/4/2015
|
|
| Open |
11.60 |
| High |
12.40 |
| Low |
11.60 |
| Volume |
160 |
| Split-adjusted Price |
6.97 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2015
|
+0.10 / +0.81%
|
11.60
|
12.40
|
11.60
|
12.40
|
12.00
|
6.97
|
160
|
|
|
8/3/2015
|
+0.40 / +3.36%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.91
|
10
|
|
|
7/31/2015
|
-0.10 / -0.83%
|
11.80
|
12.80
|
11.80
|
11.90
|
11.90
|
6.69
|
1,260
|
|
|
7/30/2015
|
+0.20 / +1.69%
|
11.60
|
12.40
|
11.10
|
12.00
|
11.45
|
6.75
|
5,240
|
|
|
7/29/2015
|
-0.20 / -1.67%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.85
|
6.63
|
17,130
|
|
|
7/28/2015
|
-0.70 / -5.51%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.09
|
6.75
|
1,820
|
|
|
7/27/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.14
|
0
|
|
|
7/24/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.68
|
7.14
|
710
|
|
|
7/23/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.14
|
0
|
|
|
7/22/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.14
|
0
|
|
|
7/21/2015
|
0.00 / 0.00%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.35
|
7.14
|
360
|
|
|
7/20/2015
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.10
|
12.70
|
12.60
|
7.14
|
520
|
|
|
7/17/2015
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.70
|
7.20
|
180
|
|
|
7/16/2015
|
-0.20 / -1.56%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.61
|
7.08
|
420
|
|
|
7/15/2015
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.75
|
7.20
|
200
|
|
|
7/14/2015
|
0.00 / 0.00%
|
12.10
|
12.80
|
12.00
|
12.80
|
12.43
|
7.20
|
370
|
|
|
7/13/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.00
|
12.80
|
12.55
|
7.20
|
2,470
|
|
|
7/10/2015
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.20
|
50
|
|
|
7/9/2015
|
+0.30 / +2.42%
|
13.00
|
13.00
|
12.00
|
12.70
|
12.22
|
7.14
|
56,810
|
|
|
7/8/2015
|
-0.80 / -6.06%
|
13.20
|
13.20
|
12.40
|
12.40
|
12.75
|
6.97
|
1,020
|
|
|
7/7/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
7.42
|
10
|
|
|
7/6/2015
|
-0.20 / -1.49%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
7.42
|
87,709
|
|
|
7/3/2015
|
+0.60 / +4.69%
|
13.50
|
13.60
|
13.20
|
13.40
|
13.58
|
7.53
|
5,080
|
|
|
7/2/2015
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.00
|
12.80
|
12.31
|
7.20
|
36,970
|
|
|
7/1/2015
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
7.08
|
60
|
|
|
6/30/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.20
|
10
|
|
|
6/29/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.78
|
7.20
|
1,220
|
|
|
6/26/2015
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.00
|
12.80
|
12.28
|
7.20
|
570
|
|
|
6/25/2015
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.77
|
7.14
|
2,820
|
|
|
6/24/2015
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.10
|
12.80
|
12.79
|
7.20
|
2,190
|
|
|