|
Closing price on 9/1/2015
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
10.60 |
| Volume |
1,400 |
| Split-adjusted Price |
5.96 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2015
|
-0.40 / -3.64%
|
11.40
|
11.60
|
10.60
|
10.60
|
10.71
|
5.96
|
1,400
|
|
|
8/31/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.18
|
0
|
|
|
8/28/2015
|
-0.50 / -4.35%
|
11.60
|
11.80
|
11.00
|
11.00
|
11.35
|
6.18
|
1,110
|
|
|
8/27/2015
|
+0.50 / +4.55%
|
11.50
|
11.60
|
10.50
|
11.50
|
10.59
|
6.46
|
3,210
|
|
|
8/26/2015
|
-0.80 / -6.78%
|
11.80
|
11.90
|
11.00
|
11.00
|
11.11
|
6.18
|
3,330
|
|
|
8/25/2015
|
+0.60 / +5.36%
|
11.90
|
11.90
|
11.30
|
11.80
|
11.76
|
6.63
|
1,020
|
|
|
8/24/2015
|
-0.80 / -6.67%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.37
|
6.30
|
3,870
|
|
|
8/21/2015
|
-0.10 / -0.83%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.70
|
6.75
|
410
|
|
|
8/20/2015
|
+0.70 / +6.14%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
6.80
|
40
|
|
|
8/19/2015
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.41
|
360
|
|
|
8/18/2015
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.40
|
12.00
|
11.80
|
6.75
|
1,560
|
|
|
8/17/2015
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.02
|
6.75
|
8,320
|
|
|
8/14/2015
|
0.00 / 0.00%
|
11.20
|
12.10
|
11.20
|
12.00
|
11.39
|
6.75
|
790
|
|
|
8/13/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.75
|
0
|
|
|
8/12/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.75
|
0
|
|
|
8/11/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.75
|
500
|
|
|
8/10/2015
|
+0.50 / +4.35%
|
11.10
|
12.10
|
11.00
|
12.00
|
11.22
|
6.75
|
8,200
|
|
|
8/7/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.55
|
6.46
|
1,000
|
|
|
8/6/2015
|
-0.80 / -6.50%
|
11.80
|
12.30
|
11.50
|
11.50
|
11.59
|
6.46
|
1,640
|
|
|
8/5/2015
|
-0.10 / -0.81%
|
12.40
|
12.50
|
11.70
|
12.30
|
12.10
|
6.91
|
1,570
|
|
|
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
|
|
|