|
Closing price on 10/28/2013
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
16.00 |
| Volume |
3,610 |
| Split-adjusted Price |
7.96 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2013
|
-0.30 / -1.81%
|
17.30
|
17.40
|
16.00
|
16.30
|
16.30
|
7.96
|
3,610
|
|
|
10/25/2013
|
-0.40 / -2.35%
|
16.50
|
17.00
|
16.30
|
16.60
|
16.60
|
8.11
|
4,740
|
|
|
10/24/2013
|
-0.20 / -1.16%
|
17.20
|
17.50
|
16.70
|
17.00
|
17.00
|
8.31
|
1,150
|
|
|
10/23/2013
|
+0.30 / +1.78%
|
17.00
|
17.20
|
16.80
|
17.20
|
17.20
|
8.40
|
2,260
|
|
|
10/22/2013
|
+0.40 / +2.42%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.90
|
8.26
|
3,140
|
|
|
10/21/2013
|
-0.90 / -5.17%
|
17.00
|
17.20
|
16.50
|
16.50
|
16.50
|
8.06
|
6,350
|
|
|
10/18/2013
|
+0.30 / +1.75%
|
17.40
|
17.40
|
16.70
|
17.40
|
17.40
|
8.50
|
6,390
|
|
|
10/17/2013
|
+0.10 / +0.59%
|
16.20
|
17.50
|
16.20
|
17.10
|
17.10
|
8.35
|
6,940
|
|
|
10/16/2013
|
-0.40 / -2.30%
|
16.80
|
17.30
|
16.60
|
17.00
|
17.00
|
8.31
|
1,500
|
|
|
10/15/2013
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.50
|
100
|
|
|
10/14/2013
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.00
|
17.50
|
17.50
|
8.55
|
3,260
|
|
|
10/11/2013
|
+0.60 / +3.57%
|
16.80
|
17.50
|
16.10
|
17.40
|
17.40
|
8.50
|
1,030
|
|
|
10/10/2013
|
-1.20 / -6.67%
|
16.90
|
17.90
|
16.80
|
16.80
|
16.80
|
8.21
|
6,330
|
|
|
10/9/2013
|
0.00 / 0.00%
|
17.30
|
18.00
|
17.00
|
18.00
|
18.00
|
8.79
|
2,610
|
|
|
10/8/2013
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.79
|
110
|
|
|
10/7/2013
|
+0.10 / +0.57%
|
17.80
|
18.00
|
17.60
|
17.70
|
17.70
|
8.65
|
7,630
|
|
|
10/4/2013
|
+0.10 / +0.57%
|
16.50
|
17.80
|
16.30
|
17.60
|
17.60
|
8.60
|
1,030
|
|
|
10/3/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.55
|
0
|
|
|
10/2/2013
|
-0.20 / -1.13%
|
17.90
|
17.90
|
17.00
|
17.50
|
17.50
|
8.55
|
2,810
|
|
|
10/1/2013
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.70
|
8.65
|
5,900
|
|
|
9/30/2013
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.79
|
100
|
|
|
9/27/2013
|
-0.20 / -1.12%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.70
|
8.65
|
3,240
|
|
|
9/26/2013
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
8.75
|
2,000
|
|
|
9/25/2013
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
8.79
|
2,350
|
|
|
9/24/2013
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.90
|
18.10
|
18.10
|
8.84
|
5,240
|
|
|
9/23/2013
|
-0.40 / -2.17%
|
18.40
|
18.50
|
18.00
|
18.00
|
18.00
|
8.79
|
1,510
|
|
|
9/20/2013
|
-0.10 / -0.54%
|
18.10
|
18.50
|
18.00
|
18.40
|
18.40
|
8.99
|
4,150
|
|
|
9/19/2013
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.04
|
0
|
|
|
9/18/2013
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.04
|
10
|
|
|
9/17/2013
|
-0.90 / -4.76%
|
17.60
|
18.00
|
17.60
|
18.00
|
18.00
|
8.79
|
2,010
|
|
|