|
Closing price on 7/18/2013
|
|
| Open |
19.00 |
| High |
20.00 |
| Low |
19.00 |
| Volume |
840 |
| Split-adjusted Price |
9.58 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2013
|
-0.50 / -2.49%
|
19.00
|
20.00
|
19.00
|
19.60
|
19.60
|
9.58
|
840
|
|
|
7/17/2013
|
+1.00 / +5.24%
|
19.50
|
20.10
|
19.10
|
20.10
|
20.10
|
9.82
|
1,750
|
|
|
7/16/2013
|
-1.30 / -6.37%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.10
|
9.33
|
3,580
|
|
|
7/15/2013
|
+1.30 / +6.81%
|
19.00
|
20.40
|
19.00
|
20.40
|
20.40
|
9.97
|
7,200
|
|
|
7/12/2013
|
-1.40 / -6.83%
|
20.10
|
20.10
|
19.10
|
19.10
|
19.10
|
9.33
|
5,550
|
|
|
7/11/2013
|
+0.40 / +1.99%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.50
|
10.02
|
30
|
|
|
7/10/2013
|
-2.10 / -9.46%
|
18.90
|
20.10
|
18.90
|
20.10
|
20.10
|
9.82
|
530
|
|
|
7/9/2013
|
-0.20 / -0.89%
|
21.50
|
22.20
|
20.90
|
22.20
|
22.20
|
9.22
|
2,530
|
|
|
7/8/2013
|
+0.90 / +4.19%
|
22.40
|
22.40
|
21.00
|
22.40
|
22.40
|
9.30
|
290
|
|
|
7/5/2013
|
-0.10 / -0.46%
|
21.80
|
21.80
|
20.50
|
21.50
|
21.50
|
8.93
|
900
|
|
|
7/4/2013
|
-0.60 / -2.70%
|
21.50
|
21.60
|
20.70
|
21.60
|
21.60
|
8.97
|
2,040
|
|
|
7/3/2013
|
0.00 / 0.00%
|
22.70
|
22.90
|
21.00
|
22.20
|
22.20
|
9.22
|
120
|
|
|
7/2/2013
|
+0.60 / +2.78%
|
22.30
|
22.30
|
22.20
|
22.20
|
22.20
|
9.22
|
340
|
|
|
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
|
|
|