|
Closing price on 12/23/2009
|
|
| Open |
30.30 |
| High |
30.80 |
| Low |
29.50 |
| Volume |
56,690 |
| Split-adjusted Price |
8.76 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2009
|
-1.80 / -4.99%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
10.01
|
27,900
|
|
|
11/25/2009
|
-1.90 / -5.00%
|
36.90
|
37.00
|
36.10
|
36.10
|
36.10
|
10.54
|
64,490
|
|
|
11/24/2009
|
0.00 / 0.00%
|
38.20
|
38.50
|
37.90
|
38.00
|
38.00
|
11.09
|
40,720
|
|
|
11/23/2009
|
-1.80 / -4.52%
|
38.00
|
39.70
|
37.90
|
38.00
|
38.00
|
11.09
|
188,310
|
|
|
11/20/2009
|
-0.20 / -0.50%
|
40.30
|
40.40
|
39.80
|
39.80
|
39.80
|
11.62
|
83,200
|
|
|
11/19/2009
|
+0.90 / +2.30%
|
40.20
|
41.00
|
39.20
|
40.00
|
40.00
|
11.67
|
189,960
|
|
|
11/18/2009
|
-0.40 / -1.01%
|
39.50
|
39.50
|
39.00
|
39.10
|
39.10
|
11.41
|
23,580
|
|
|
11/17/2009
|
-1.10 / -2.71%
|
41.00
|
41.00
|
39.50
|
39.50
|
39.50
|
11.53
|
48,810
|
|
|
11/16/2009
|
-1.20 / -2.87%
|
41.00
|
42.00
|
40.60
|
40.60
|
40.60
|
11.85
|
44,630
|
|
|
11/13/2009
|
+0.30 / +0.72%
|
40.00
|
42.20
|
39.70
|
41.80
|
41.80
|
12.20
|
98,430
|
|
|
11/12/2009
|
+1.50 / +3.75%
|
40.00
|
41.80
|
40.00
|
41.50
|
41.50
|
12.11
|
94,630
|
|
|