Closing price on 11/3/2010
|
|
Open |
24.40 |
High |
24.40 |
Low |
24.20 |
Volume |
18,120 |
Split-adjusted Price |
7.43 |
|
|
AAM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/3/2010
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.20
|
24.30
|
24.30
|
7.43
|
18,120
|
|
11/2/2010
|
-0.20 / -0.81%
|
24.50
|
24.60
|
24.30
|
24.40
|
24.40
|
7.46
|
49,650
|
|
11/1/2010
|
+0.10 / +0.41%
|
24.50
|
24.60
|
24.30
|
24.60
|
24.60
|
7.52
|
35,460
|
|
10/29/2010
|
-0.20 / -0.81%
|
24.70
|
24.80
|
24.50
|
24.50
|
24.50
|
7.49
|
18,150
|
|
10/28/2010
|
-0.10 / -0.40%
|
24.50
|
24.70
|
24.50
|
24.70
|
24.70
|
7.55
|
44,600
|
|
10/27/2010
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.70
|
24.80
|
24.80
|
7.58
|
15,560
|
|
10/26/2010
|
0.00 / 0.00%
|
24.90
|
25.10
|
24.70
|
24.90
|
24.90
|
7.61
|
31,890
|
|
10/25/2010
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.70
|
24.90
|
24.90
|
7.61
|
27,720
|
|
10/22/2010
|
0.00 / 0.00%
|
24.40
|
25.00
|
24.40
|
24.90
|
24.90
|
7.61
|
36,100
|
|
10/21/2010
|
+0.30 / +1.22%
|
25.00
|
25.00
|
24.30
|
24.90
|
24.90
|
7.61
|
31,700
|
|
10/20/2010
|
-0.40 / -1.60%
|
24.60
|
24.80
|
24.40
|
24.60
|
24.60
|
7.52
|
48,150
|
|
10/19/2010
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.60
|
25.00
|
25.00
|
7.64
|
51,190
|
|
10/18/2010
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.90
|
25.00
|
25.00
|
7.64
|
51,610
|
|
10/15/2010
|
+0.20 / +0.81%
|
25.00
|
25.00
|
24.50
|
25.00
|
25.00
|
7.64
|
56,340
|
|
10/14/2010
|
-0.20 / -0.80%
|
25.00
|
25.10
|
24.80
|
24.80
|
24.80
|
7.58
|
37,040
|
|
10/13/2010
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.80
|
25.00
|
25.00
|
7.64
|
17,780
|
|
10/12/2010
|
-0.40 / -1.57%
|
25.50
|
25.50
|
24.90
|
25.10
|
25.10
|
7.68
|
24,150
|
|
10/11/2010
|
+0.60 / +2.41%
|
24.90
|
25.50
|
24.70
|
25.50
|
25.50
|
7.80
|
78,090
|
|
10/8/2010
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.80
|
24.90
|
24.90
|
7.61
|
18,810
|
|
10/7/2010
|
-0.10 / -0.40%
|
25.40
|
25.40
|
24.80
|
24.80
|
24.80
|
7.58
|
55,030
|
|
10/6/2010
|
+1.10 / +4.62%
|
24.10
|
24.90
|
24.10
|
24.90
|
24.90
|
7.61
|
140,370
|
|
10/5/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.60
|
23.80
|
23.80
|
7.28
|
59,000
|
|
10/4/2010
|
-0.30 / -1.24%
|
23.90
|
24.10
|
23.80
|
23.80
|
23.80
|
7.28
|
35,960
|
|
10/1/2010
|
0.00 / 0.00%
|
24.10
|
24.20
|
24.10
|
24.10
|
24.10
|
7.37
|
47,380
|
|
9/30/2010
|
0.00 / 0.00%
|
24.00
|
24.20
|
24.00
|
24.10
|
24.10
|
7.37
|
88,560
|
|
9/29/2010
|
+0.20 / +0.84%
|
24.00
|
24.30
|
23.90
|
24.10
|
24.10
|
7.37
|
46,230
|
|
9/28/2010
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.90
|
23.90
|
23.90
|
7.31
|
52,700
|
|
9/27/2010
|
-0.10 / -0.42%
|
24.90
|
24.90
|
23.80
|
23.90
|
23.90
|
7.31
|
64,950
|
|
9/24/2010
|
+0.40 / +1.69%
|
24.20
|
24.20
|
23.80
|
24.00
|
24.00
|
7.34
|
53,180
|
|
9/23/2010
|
-0.70 / -2.88%
|
24.30
|
24.30
|
23.60
|
23.60
|
23.60
|
7.22
|
55,380
|
|
|