|
Closing price on 1/7/2015
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
14.30 |
| Volume |
6,360 |
| Split-adjusted Price |
7.50 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2015
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.40
|
7.50
|
6,360
|
|
|
1/6/2015
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
7.45
|
1,080
|
|
|
1/5/2015
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.80
|
14.40
|
14.40
|
7.50
|
830
|
|
|
12/31/2014
|
+0.60 / +4.35%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
7.50
|
800
|
|
|
12/30/2014
|
-0.30 / -2.13%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.19
|
560
|
|
|
12/29/2014
|
-0.20 / -1.40%
|
14.40
|
14.80
|
13.70
|
14.10
|
14.10
|
7.35
|
1,900
|
|
|
12/26/2014
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.45
|
0
|
|
|
12/25/2014
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.45
|
150
|
|
|
12/24/2014
|
-0.30 / -2.08%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
7.35
|
2,140
|
|
|
12/23/2014
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.50
|
20
|
|
|
12/22/2014
|
-0.10 / -0.71%
|
14.30
|
14.40
|
13.90
|
14.00
|
14.00
|
7.30
|
1,890
|
|
|
12/19/2014
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.35
|
3,900
|
|
|
12/18/2014
|
+0.40 / +2.92%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
7.35
|
7,250
|
|
|
12/17/2014
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
7.14
|
230
|
|
|
12/16/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
7.30
|
520
|
|
|
12/15/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.00
|
14.00
|
14.00
|
7.30
|
43,460
|
|
|
12/12/2014
|
-0.40 / -2.78%
|
15.40
|
15.40
|
14.00
|
14.00
|
14.00
|
7.30
|
70,310
|
|
|
12/11/2014
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.50
|
500
|
|
|
12/10/2014
|
-0.10 / -0.69%
|
14.40
|
14.70
|
14.30
|
14.30
|
14.30
|
7.45
|
180
|
|
|
12/9/2014
|
-0.10 / -0.69%
|
14.50
|
14.80
|
14.40
|
14.40
|
14.40
|
7.50
|
1,500
|
|
|
12/8/2014
|
-0.30 / -2.03%
|
14.80
|
15.00
|
14.40
|
14.50
|
14.50
|
7.56
|
5,120
|
|
|
12/5/2014
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.30
|
14.80
|
14.80
|
7.71
|
2,830
|
|
|
12/4/2014
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.71
|
10
|
|
|
12/3/2014
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.90
|
7.76
|
1,520
|
|
|
12/2/2014
|
-0.20 / -1.36%
|
14.60
|
14.90
|
14.40
|
14.50
|
14.50
|
7.56
|
14,340
|
|
|
12/1/2014
|
-0.20 / -1.34%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.70
|
7.66
|
4,040
|
|
|
11/28/2014
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
7.76
|
1,750
|
|
|
11/27/2014
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.80
|
7.71
|
3,830
|
|
|
11/26/2014
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.80
|
7.71
|
3,580
|
|
|
11/25/2014
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.90
|
7.76
|
1,520
|
|
|