|
Closing price on 9/18/2014
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.90 |
| Volume |
2,950 |
| Split-adjusted Price |
8.29 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2014
|
-0.60 / -3.64%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
8.29
|
2,950
|
|
|
9/17/2014
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.20
|
16.50
|
16.50
|
8.60
|
18,380
|
|
|
9/16/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.70
|
8.70
|
9,000
|
|
|
9/15/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.20
|
16.70
|
16.70
|
8.70
|
137,410
|
|
|
9/12/2014
|
+1.00 / +6.37%
|
15.70
|
16.70
|
15.70
|
16.70
|
16.70
|
8.70
|
70,510
|
|
|
9/11/2014
|
+0.40 / +2.61%
|
15.30
|
15.70
|
15.10
|
15.70
|
15.70
|
8.18
|
11,640
|
|
|
9/10/2014
|
+0.30 / +2.00%
|
15.30
|
15.30
|
14.80
|
15.30
|
15.30
|
7.97
|
120
|
|
|
9/9/2014
|
-0.90 / -5.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
7.82
|
20,940
|
|
|
9/8/2014
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.10
|
15.90
|
15.90
|
8.29
|
85,956
|
|
|
9/5/2014
|
-0.10 / -0.63%
|
15.30
|
15.90
|
15.30
|
15.80
|
15.80
|
8.23
|
1,380
|
|
|
9/4/2014
|
+0.60 / +3.92%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.90
|
8.29
|
21,830
|
|
|
9/3/2014
|
+1.00 / +6.99%
|
14.60
|
15.30
|
14.60
|
15.30
|
15.30
|
7.97
|
11,340
|
|
|
8/29/2014
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.45
|
2,000
|
|
|
8/28/2014
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
7.56
|
260
|
|
|
8/27/2014
|
+0.10 / +0.70%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.40
|
7.50
|
2,900
|
|
|
8/26/2014
|
-0.40 / -2.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.45
|
1,490
|
|
|
8/25/2014
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.70
|
7.66
|
65,600
|
|
|
8/22/2014
|
+0.40 / +2.82%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.60
|
7.61
|
60,681
|
|
|
8/21/2014
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
7.40
|
91,770
|
|
|
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
|
|
|