|
Closing price on 1/19/2011
|
|
| Open |
23.40 |
| High |
23.90 |
| Low |
22.90 |
| Volume |
54,940 |
| Split-adjusted Price |
7.00 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2011
|
-0.20 / -0.87%
|
23.40
|
23.90
|
22.90
|
22.90
|
22.90
|
7.00
|
54,940
|
|
|
1/18/2011
|
-0.10 / -0.43%
|
23.80
|
23.80
|
23.10
|
23.10
|
23.10
|
7.06
|
9,210
|
|
|
1/17/2011
|
-0.10 / -0.43%
|
23.30
|
23.90
|
23.00
|
23.20
|
23.20
|
7.09
|
24,030
|
|
|
1/14/2011
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.20
|
23.30
|
23.30
|
7.12
|
11,030
|
|
|
1/13/2011
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.20
|
23.30
|
23.30
|
7.12
|
34,330
|
|
|
1/12/2011
|
+0.50 / +2.17%
|
23.40
|
23.50
|
22.50
|
23.50
|
23.50
|
7.19
|
2,900
|
|
|
1/11/2011
|
-0.20 / -0.86%
|
23.30
|
23.30
|
22.90
|
23.00
|
23.00
|
7.03
|
6,010
|
|
|
1/10/2011
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.20
|
23.20
|
23.20
|
7.09
|
32,610
|
|
|
1/7/2011
|
-0.10 / -0.43%
|
23.40
|
23.50
|
23.30
|
23.30
|
23.30
|
7.12
|
22,700
|
|
|
1/6/2011
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.40
|
7.16
|
14,260
|
|
|
1/5/2011
|
-0.20 / -0.85%
|
23.50
|
23.60
|
23.30
|
23.40
|
23.40
|
7.16
|
40,000
|
|
|
1/4/2011
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.50
|
23.60
|
23.60
|
7.22
|
10,500
|
|
|
12/31/2010
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.50
|
23.70
|
23.70
|
7.25
|
44,510
|
|
|
12/30/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.70
|
23.80
|
23.80
|
7.28
|
21,370
|
|
|
12/29/2010
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.50
|
23.80
|
23.80
|
7.28
|
16,300
|
|
|
12/28/2010
|
+0.30 / +1.28%
|
23.60
|
24.00
|
23.00
|
23.80
|
23.80
|
7.28
|
17,800
|
|
|
12/27/2010
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.50
|
23.50
|
23.50
|
7.19
|
7,240
|
|
|
12/24/2010
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.60
|
23.50
|
23.50
|
7.19
|
15,100
|
|
|
12/23/2010
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.00
|
23.50
|
23.50
|
7.19
|
27,950
|
|
|
12/22/2010
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.60
|
23.70
|
23.70
|
7.25
|
40,470
|
|
|
12/21/2010
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.60
|
23.90
|
23.90
|
7.31
|
37,040
|
|
|
12/20/2010
|
-0.10 / -0.42%
|
23.90
|
24.10
|
23.80
|
23.80
|
23.80
|
7.28
|
44,330
|
|
|
12/17/2010
|
+0.20 / +0.84%
|
23.40
|
23.90
|
23.40
|
23.90
|
23.90
|
7.31
|
20,550
|
|
|
12/16/2010
|
-0.10 / -0.42%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.70
|
7.25
|
35,580
|
|
|
12/15/2010
|
+0.10 / +0.42%
|
24.10
|
24.10
|
23.50
|
23.80
|
23.80
|
7.28
|
23,700
|
|
|
12/14/2010
|
-0.50 / -2.07%
|
24.60
|
24.60
|
23.60
|
23.70
|
23.70
|
7.25
|
51,200
|
|
|
12/13/2010
|
+0.30 / +1.26%
|
24.40
|
24.40
|
24.00
|
24.20
|
24.20
|
7.40
|
87,490
|
|
|
12/10/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
23.90
|
23.90
|
7.31
|
8,070
|
|
|
12/9/2010
|
+0.40 / +1.70%
|
23.30
|
23.90
|
23.30
|
23.90
|
23.90
|
7.31
|
31,850
|
|
|
12/8/2010
|
-0.30 / -1.26%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.50
|
7.19
|
23,360
|
|
|