|
Closing price on 12/27/2010
|
|
| Open |
23.60 |
| High |
24.00 |
| Low |
23.50 |
| Volume |
7,240 |
| Split-adjusted Price |
7.19 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2010
|
-0.10 / -0.42%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.70
|
7.25
|
35,580
|
|
|
12/15/2010
|
+0.10 / +0.42%
|
24.10
|
24.10
|
23.50
|
23.80
|
23.80
|
7.28
|
23,700
|
|
|
12/14/2010
|
-0.50 / -2.07%
|
24.60
|
24.60
|
23.60
|
23.70
|
23.70
|
7.25
|
51,200
|
|
|
12/13/2010
|
+0.30 / +1.26%
|
24.40
|
24.40
|
24.00
|
24.20
|
24.20
|
7.40
|
87,490
|
|
|
12/10/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
23.90
|
23.90
|
7.31
|
8,070
|
|
|
12/9/2010
|
+0.40 / +1.70%
|
23.30
|
23.90
|
23.30
|
23.90
|
23.90
|
7.31
|
31,850
|
|
|
12/8/2010
|
-0.30 / -1.26%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.50
|
7.19
|
23,360
|
|
|
12/7/2010
|
-0.90 / -3.64%
|
24.00
|
24.20
|
23.80
|
23.80
|
23.80
|
7.28
|
52,220
|
|
|
12/6/2010
|
-0.20 / -0.80%
|
24.90
|
25.00
|
24.00
|
24.70
|
24.70
|
7.55
|
60,240
|
|
|
12/3/2010
|
+0.60 / +2.47%
|
24.30
|
25.00
|
24.30
|
24.90
|
24.90
|
7.61
|
42,780
|
|
|
12/2/2010
|
+0.30 / +1.25%
|
23.70
|
24.30
|
23.70
|
24.30
|
24.30
|
7.43
|
21,840
|
|
|
12/1/2010
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
24.00
|
24.00
|
7.34
|
25,610
|
|
|
11/30/2010
|
0.00 / 0.00%
|
23.60
|
24.20
|
23.60
|
24.00
|
24.00
|
7.34
|
26,460
|
|
|
11/29/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
24.00
|
24.00
|
7.34
|
26,010
|
|
|
11/26/2010
|
+0.20 / +0.84%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
7.34
|
4,200
|
|
|
11/25/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
7.28
|
8,280
|
|
|
11/24/2010
|
-0.20 / -0.83%
|
23.90
|
23.90
|
23.80
|
23.80
|
23.80
|
7.28
|
10,900
|
|
|
11/23/2010
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.70
|
24.00
|
24.00
|
7.34
|
10,200
|
|
|
11/22/2010
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.40
|
23.90
|
23.90
|
7.31
|
11,500
|
|
|
11/19/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
24.00
|
24.00
|
7.34
|
14,100
|
|
|
11/18/2010
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.90
|
24.00
|
24.00
|
7.34
|
19,970
|
|
|
11/17/2010
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.80
|
24.00
|
24.00
|
7.34
|
13,330
|
|
|
11/16/2010
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.20
|
23.90
|
23.90
|
7.31
|
27,730
|
|
|