|
Closing price on 1/28/2011
|
|
| Open |
23.10 |
| High |
23.30 |
| Low |
22.80 |
| Volume |
37,280 |
| Split-adjusted Price |
6.97 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2011
|
-0.30 / -1.30%
|
23.10
|
23.30
|
22.80
|
22.80
|
22.80
|
6.97
|
37,280
|
|
|
1/27/2011
|
+0.60 / +2.67%
|
21.80
|
23.20
|
21.80
|
23.10
|
23.10
|
7.06
|
7,040
|
|
|
1/26/2011
|
+0.30 / +1.35%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.50
|
6.88
|
16,310
|
|
|
1/25/2011
|
-0.80 / -3.48%
|
22.70
|
22.70
|
22.20
|
22.20
|
22.20
|
6.79
|
9,560
|
|
|
1/24/2011
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.80
|
23.00
|
23.00
|
7.03
|
7,160
|
|
|
1/21/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.90
|
7.00
|
14,320
|
|
|
1/20/2011
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.90
|
22.90
|
22.90
|
7.00
|
15,200
|
|
|
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
|
|
|