|
Closing price on 9/9/2016
|
|
| Open |
10.70 |
| High |
11.50 |
| Low |
10.30 |
| Volume |
850 |
| Split-adjusted Price |
6.73 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2016
|
+0.50 / +4.63%
|
10.70
|
11.50
|
10.30
|
11.30
|
10.59
|
6.73
|
850
|
|
|
9/8/2016
|
+0.20 / +1.89%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.95
|
6.43
|
260
|
|
|
9/7/2016
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.31
|
10
|
|
|
9/6/2016
|
-0.10 / -0.98%
|
10.30
|
10.70
|
10.10
|
10.10
|
10.18
|
6.02
|
11,100
|
|
|
9/5/2016
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.07
|
700
|
|
|
9/1/2016
|
-0.30 / -2.80%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.65
|
6.19
|
110
|
|
|
8/31/2016
|
+0.60 / +5.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.37
|
10
|
|
|
8/30/2016
|
+0.10 / +1.00%
|
10.70
|
10.70
|
10.10
|
10.10
|
10.10
|
6.02
|
30
|
|
|
8/29/2016
|
-0.60 / -5.66%
|
10.60
|
10.70
|
10.00
|
10.00
|
10.05
|
5.96
|
7,460
|
|
|
8/26/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.31
|
80
|
|
|
8/25/2016
|
+0.60 / +6.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.31
|
10
|
|
|
8/24/2016
|
-0.30 / -2.91%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.50
|
5.96
|
90
|
|
|
8/23/2016
|
-0.20 / -1.90%
|
10.40
|
11.20
|
10.30
|
10.30
|
10.55
|
6.13
|
620
|
|
|
8/22/2016
|
+0.60 / +6.06%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.04
|
6.25
|
33,980
|
|
|
8/19/2016
|
-0.30 / -2.94%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
5.90
|
40,020
|
|
|
8/18/2016
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.07
|
10,000
|
|
|
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
|
|
|