|
Closing price on 7/1/2013
|
|
| Open |
21.00 |
| High |
22.50 |
| Low |
20.70 |
| Volume |
2,180 |
| Split-adjusted Price |
8.97 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2013
|
-0.40 / -1.82%
|
21.00
|
22.50
|
20.70
|
21.60
|
21.60
|
8.97
|
2,180
|
|
|
6/28/2013
|
+0.70 / +3.29%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.14
|
1,120
|
|
|
6/27/2013
|
+1.10 / +5.45%
|
20.20
|
21.30
|
20.10
|
21.30
|
21.30
|
8.85
|
6,310
|
|
|
6/26/2013
|
+0.10 / +0.50%
|
20.90
|
20.90
|
20.20
|
20.20
|
20.20
|
8.39
|
3,470
|
|
|
6/25/2013
|
-0.90 / -4.29%
|
20.90
|
21.00
|
20.10
|
20.10
|
20.10
|
8.35
|
720
|
|
|
6/24/2013
|
-0.70 / -3.23%
|
21.70
|
23.00
|
21.00
|
21.00
|
21.00
|
8.72
|
1,090
|
|
|
6/21/2013
|
-0.20 / -0.91%
|
21.60
|
21.70
|
20.60
|
21.70
|
21.70
|
9.01
|
7,580
|
|
|
6/20/2013
|
0.00 / 0.00%
|
22.40
|
22.40
|
20.40
|
21.90
|
21.90
|
9.09
|
1,900
|
|
|
6/19/2013
|
+1.40 / +6.83%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.90
|
9.09
|
1,070
|
|
|
6/18/2013
|
-1.30 / -5.96%
|
21.80
|
23.00
|
20.50
|
20.50
|
20.50
|
8.51
|
640
|
|
|
6/17/2013
|
+0.10 / +0.46%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
9.05
|
160
|
|
|
6/14/2013
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
9.01
|
900
|
|
|
6/13/2013
|
0.00 / 0.00%
|
20.60
|
21.80
|
20.60
|
21.80
|
21.80
|
9.05
|
3,070
|
|
|
6/12/2013
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
9.05
|
1,000
|
|
|
6/11/2013
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.80
|
9.05
|
6,230
|
|
|
6/10/2013
|
-0.10 / -0.45%
|
22.80
|
22.80
|
20.80
|
21.90
|
21.90
|
9.09
|
1,180
|
|
|
6/7/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.14
|
3,830
|
|
|
6/6/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.14
|
100
|
|
|
6/5/2013
|
-1.00 / -4.35%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.00
|
9.14
|
1,000
|
|
|
6/4/2013
|
-0.10 / -0.43%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.00
|
9.55
|
5,800
|
|
|
6/3/2013
|
+0.10 / +0.43%
|
23.30
|
23.30
|
23.00
|
23.10
|
23.10
|
9.59
|
3,150
|
|
|
5/31/2013
|
-0.40 / -1.71%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
9.55
|
1,000
|
|
|
5/30/2013
|
+1.30 / +5.88%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
9.72
|
30
|
|
|
5/29/2013
|
-1.40 / -5.96%
|
22.00
|
23.40
|
22.00
|
22.10
|
22.10
|
9.18
|
910
|
|
|
5/28/2013
|
0.00 / 0.00%
|
21.90
|
23.50
|
21.90
|
23.50
|
23.50
|
9.76
|
5,020
|
|
|
5/27/2013
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
9.76
|
20
|
|
|
5/24/2013
|
+0.80 / +3.54%
|
23.40
|
23.40
|
22.60
|
23.40
|
23.40
|
9.72
|
160
|
|
|
5/23/2013
|
-0.20 / -0.88%
|
22.50
|
23.00
|
22.50
|
22.60
|
22.60
|
9.39
|
640
|
|
|
5/22/2013
|
-0.20 / -0.87%
|
23.50
|
24.60
|
22.80
|
22.80
|
22.80
|
9.47
|
13,410
|
|
|
5/21/2013
|
-0.50 / -2.13%
|
22.20
|
23.00
|
22.00
|
23.00
|
23.00
|
9.55
|
660
|
|
|