|
Closing price on 10/19/2009
|
|
| Open |
65.00 |
| High |
68.00 |
| Low |
65.00 |
| Volume |
263,230 |
| Split-adjusted Price |
14.18 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2009
|
+1.50 / +2.26%
|
65.00
|
68.00
|
65.00
|
68.00
|
68.00
|
14.18
|
263,230
|
|
|
10/16/2009
|
-1.50 / -2.21%
|
67.00
|
68.00
|
66.50
|
66.50
|
66.50
|
13.86
|
289,690
|
|
|
10/15/2009
|
+0.50 / +0.74%
|
69.50
|
69.50
|
67.00
|
68.00
|
68.00
|
14.18
|
238,120
|
|
|
10/14/2009
|
+2.00 / +3.05%
|
66.50
|
68.50
|
65.50
|
67.50
|
67.50
|
14.07
|
274,300
|
|
|
10/13/2009
|
-2.50 / -3.68%
|
66.50
|
68.00
|
65.50
|
65.50
|
65.50
|
13.65
|
189,110
|
|
|
10/12/2009
|
+3.00 / +4.62%
|
68.00
|
68.00
|
67.00
|
68.00
|
68.00
|
14.18
|
715,800
|
|
|
10/9/2009
|
+3.00 / +4.84%
|
64.00
|
65.00
|
63.50
|
65.00
|
65.00
|
13.55
|
325,400
|
|
|
10/8/2009
|
+1.50 / +2.48%
|
61.00
|
62.00
|
59.50
|
62.00
|
62.00
|
12.92
|
160,400
|
|
|
10/7/2009
|
-2.50 / -3.97%
|
60.00
|
62.00
|
60.00
|
60.50
|
60.50
|
12.61
|
301,400
|
|
|
10/6/2009
|
0.00 / 0.00%
|
65.00
|
65.00
|
62.50
|
63.00
|
63.00
|
13.13
|
257,710
|
|
|
10/5/2009
|
+3.00 / +5.00%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
13.13
|
157,030
|
|
|
10/2/2009
|
+2.50 / +4.35%
|
60.00
|
60.00
|
59.50
|
60.00
|
60.00
|
12.51
|
501,150
|
|
|
10/1/2009
|
+2.50 / +4.55%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
11.99
|
122,120
|
|
|
9/30/2009
|
+2.50 / +4.76%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
11.47
|
29,680
|
|
|
9/29/2009
|
+2.50 / +5.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
10.94
|
11,530
|
|
|
9/28/2009
|
+2.20 / +4.60%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
10.42
|
9,150
|
|
|
9/25/2009
|
+2.20 / +4.82%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
9.96
|
12,090
|
|
|
9/24/2009
|
+45.60 / +0.00%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
9.51
|
5,380
|
|
|