|
Closing price on 8/26/2013
|
|
| Open |
17.20 |
| High |
18.00 |
| Low |
17.00 |
| Volume |
1,220 |
| Split-adjusted Price |
8.79 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2013
|
-0.10 / -0.55%
|
17.20
|
18.00
|
17.00
|
18.00
|
18.00
|
8.79
|
1,220
|
|
|
8/23/2013
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
8.84
|
20
|
|
|
8/22/2013
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
8.79
|
1,500
|
|
|
8/21/2013
|
-0.90 / -4.74%
|
17.80
|
18.90
|
17.70
|
18.10
|
18.10
|
8.84
|
1,060
|
|
|
8/20/2013
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
9.28
|
40
|
|
|
8/19/2013
|
-0.10 / -0.54%
|
19.30
|
19.90
|
17.70
|
18.50
|
18.50
|
9.04
|
3,380
|
|
|
8/16/2013
|
-0.40 / -2.11%
|
18.10
|
18.60
|
18.00
|
18.60
|
18.60
|
9.09
|
110
|
|
|
8/15/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.28
|
0
|
|
|
8/14/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.28
|
0
|
|
|
8/13/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
17.70
|
19.00
|
19.00
|
9.28
|
5,790
|
|
|
8/12/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.10
|
19.00
|
19.00
|
9.28
|
140
|
|
|
8/9/2013
|
0.00 / 0.00%
|
19.10
|
19.40
|
18.10
|
19.00
|
19.00
|
9.28
|
1,710
|
|
|
8/8/2013
|
0.00 / 0.00%
|
18.10
|
19.00
|
18.00
|
19.00
|
19.00
|
9.28
|
2,000
|
|
|
8/7/2013
|
+0.20 / +1.06%
|
18.80
|
19.20
|
18.80
|
19.00
|
19.00
|
9.28
|
30
|
|
|
8/6/2013
|
+0.40 / +2.17%
|
19.40
|
19.40
|
17.20
|
18.80
|
18.80
|
9.19
|
1,400
|
|
|
8/5/2013
|
-0.40 / -2.13%
|
17.80
|
18.40
|
17.50
|
18.40
|
18.40
|
8.99
|
610
|
|
|
8/2/2013
|
-0.10 / -0.53%
|
18.90
|
19.40
|
18.00
|
18.80
|
18.80
|
9.19
|
630
|
|
|
8/1/2013
|
-0.30 / -1.56%
|
19.20
|
19.20
|
18.10
|
18.90
|
18.90
|
9.23
|
470
|
|
|
7/31/2013
|
+0.30 / +1.59%
|
18.20
|
19.20
|
17.70
|
19.20
|
19.20
|
9.38
|
540
|
|
|
7/30/2013
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
9.23
|
0
|
|
|
7/29/2013
|
-0.20 / -1.05%
|
18.00
|
19.30
|
18.00
|
18.90
|
18.90
|
9.23
|
460
|
|
|
7/26/2013
|
-0.30 / -1.55%
|
18.10
|
19.10
|
18.10
|
19.10
|
19.10
|
9.33
|
1,410
|
|
|
7/25/2013
|
+0.60 / +3.19%
|
18.00
|
19.40
|
17.90
|
19.40
|
19.40
|
9.48
|
3,990
|
|
|
7/24/2013
|
-0.60 / -3.09%
|
19.40
|
19.40
|
18.20
|
18.80
|
18.80
|
9.19
|
10,680
|
|
|
7/23/2013
|
-0.30 / -1.52%
|
19.60
|
19.60
|
18.70
|
19.40
|
19.40
|
9.48
|
1,210
|
|
|
7/22/2013
|
-0.80 / -3.90%
|
20.40
|
20.40
|
19.10
|
19.70
|
19.70
|
9.62
|
2,370
|
|
|
7/19/2013
|
+0.90 / +4.59%
|
18.90
|
20.90
|
18.90
|
20.50
|
20.50
|
10.02
|
7,800
|
|
|
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
|
|
|