|
Closing price on 1/8/2010
|
|
| Open |
37.40 |
| High |
37.40 |
| Low |
35.70 |
| Volume |
587,420 |
| Split-adjusted Price |
10.42 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2010
|
0.00 / 0.00%
|
37.40
|
37.40
|
35.70
|
35.70
|
35.70
|
10.42
|
587,420
|
|
|
1/7/2010
|
+1.70 / +5.00%
|
34.90
|
35.70
|
34.90
|
35.70
|
35.70
|
10.42
|
292,740
|
|
|
1/6/2010
|
-0.50 / -1.45%
|
33.60
|
34.80
|
33.30
|
34.00
|
34.00
|
9.92
|
114,920
|
|
|
1/5/2010
|
+0.80 / +2.37%
|
35.30
|
35.30
|
33.00
|
34.50
|
34.50
|
10.07
|
197,140
|
|
|
1/4/2010
|
+1.60 / +4.98%
|
33.00
|
33.70
|
33.00
|
33.70
|
33.70
|
9.84
|
161,260
|
|
|
12/31/2009
|
-1.50 / -4.46%
|
34.80
|
34.80
|
32.00
|
32.10
|
32.10
|
9.37
|
152,230
|
|
|
12/30/2009
|
+1.60 / +5.00%
|
32.20
|
33.60
|
31.90
|
33.60
|
33.60
|
9.81
|
181,150
|
|
|
12/29/2009
|
0.00 / 0.00%
|
32.00
|
32.50
|
31.40
|
32.00
|
32.00
|
9.34
|
77,950
|
|
|
12/28/2009
|
+0.30 / +0.95%
|
31.70
|
33.00
|
31.30
|
32.00
|
32.00
|
9.34
|
222,740
|
|
|
12/25/2009
|
+1.50 / +4.97%
|
30.50
|
31.70
|
30.50
|
31.70
|
31.70
|
9.25
|
280,640
|
|
|
12/24/2009
|
+0.20 / +0.67%
|
29.10
|
30.30
|
29.10
|
30.20
|
30.20
|
8.81
|
143,490
|
|
|
12/23/2009
|
-1.00 / -3.23%
|
30.30
|
30.80
|
29.50
|
30.00
|
30.00
|
8.76
|
56,690
|
|
|
12/22/2009
|
-0.50 / -1.59%
|
30.80
|
31.50
|
30.20
|
31.00
|
31.00
|
9.05
|
98,320
|
|
|
12/21/2009
|
+1.30 / +4.30%
|
31.50
|
31.50
|
31.00
|
31.50
|
31.50
|
9.19
|
48,480
|
|
|
12/18/2009
|
+1.40 / +4.86%
|
29.00
|
30.20
|
29.00
|
30.20
|
30.20
|
8.81
|
66,970
|
|
|
12/17/2009
|
0.00 / 0.00%
|
27.90
|
28.80
|
27.50
|
28.80
|
28.80
|
8.41
|
19,590
|
|
|
12/16/2009
|
-1.20 / -4.00%
|
29.50
|
29.90
|
28.50
|
28.80
|
28.80
|
8.41
|
52,390
|
|
|
12/15/2009
|
-0.20 / -0.66%
|
30.20
|
30.20
|
29.50
|
30.00
|
30.00
|
8.76
|
13,840
|
|
|
12/14/2009
|
+1.40 / +4.86%
|
28.00
|
30.20
|
28.00
|
30.20
|
30.20
|
8.81
|
43,990
|
|
|
12/11/2009
|
-1.50 / -4.95%
|
30.30
|
30.40
|
28.80
|
28.80
|
28.80
|
8.41
|
80,730
|
|
|
12/10/2009
|
-1.50 / -4.72%
|
30.40
|
32.90
|
30.30
|
30.30
|
30.30
|
8.84
|
117,480
|
|
|
12/9/2009
|
-1.60 / -4.79%
|
31.90
|
33.40
|
31.80
|
31.80
|
31.80
|
9.28
|
33,690
|
|
|
12/8/2009
|
-0.10 / -0.30%
|
33.90
|
33.90
|
32.70
|
33.40
|
33.40
|
9.75
|
27,280
|
|
|
12/7/2009
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.00
|
33.50
|
33.50
|
9.78
|
24,130
|
|
|
12/4/2009
|
+0.20 / +0.60%
|
33.90
|
33.90
|
33.20
|
33.50
|
33.50
|
9.78
|
37,360
|
|
|
12/3/2009
|
0.00 / 0.00%
|
32.20
|
34.00
|
32.20
|
33.30
|
33.30
|
9.72
|
35,560
|
|
|
12/2/2009
|
-1.70 / -4.86%
|
35.00
|
35.00
|
33.30
|
33.30
|
33.30
|
9.72
|
35,310
|
|
|
12/1/2009
|
+1.30 / +3.86%
|
34.00
|
35.30
|
34.00
|
35.00
|
35.00
|
10.21
|
93,080
|
|
|
11/30/2009
|
-0.80 / -2.32%
|
33.70
|
35.50
|
33.70
|
33.70
|
33.70
|
9.84
|
23,100
|
|
|
11/27/2009
|
+0.20 / +0.58%
|
32.60
|
36.00
|
32.60
|
34.50
|
34.50
|
10.07
|
100,780
|
|
|