|
Closing price on 2/2/2010
|
|
| Open |
33.00 |
| High |
33.50 |
| Low |
33.00 |
| Volume |
58,440 |
| Split-adjusted Price |
9.78 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2010
|
+0.50 / +1.52%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.50
|
9.78
|
58,440
|
|
|
2/1/2010
|
+0.50 / +1.54%
|
33.60
|
33.60
|
32.80
|
33.00
|
33.00
|
9.63
|
43,470
|
|
|
1/29/2010
|
-0.90 / -2.69%
|
33.60
|
33.60
|
32.20
|
32.50
|
32.50
|
9.48
|
11,760
|
|
|
1/28/2010
|
-0.40 / -1.18%
|
33.80
|
33.80
|
32.50
|
33.40
|
33.40
|
9.75
|
54,510
|
|
|
1/27/2010
|
-0.10 / -0.29%
|
33.90
|
33.90
|
32.80
|
33.80
|
33.80
|
9.86
|
80,350
|
|
|
1/26/2010
|
+1.30 / +3.99%
|
33.90
|
33.90
|
33.50
|
33.90
|
33.90
|
9.89
|
132,960
|
|
|
1/25/2010
|
+0.30 / +0.93%
|
32.30
|
33.00
|
32.00
|
32.60
|
32.60
|
9.51
|
19,960
|
|
|
1/22/2010
|
0.00 / 0.00%
|
31.50
|
32.80
|
31.50
|
32.30
|
32.30
|
9.43
|
50,420
|
|
|
1/21/2010
|
-0.80 / -2.42%
|
32.20
|
33.10
|
32.20
|
32.30
|
32.30
|
9.43
|
119,630
|
|
|
1/20/2010
|
-0.80 / -2.36%
|
33.00
|
34.00
|
33.00
|
33.10
|
33.10
|
9.66
|
41,500
|
|
|
1/19/2010
|
+1.10 / +3.35%
|
32.30
|
34.30
|
32.30
|
33.90
|
33.90
|
9.89
|
78,080
|
|
|
1/18/2010
|
-1.70 / -4.93%
|
34.20
|
34.20
|
32.80
|
32.80
|
32.80
|
9.57
|
135,250
|
|
|
1/15/2010
|
+0.20 / +0.58%
|
34.80
|
34.80
|
33.40
|
34.50
|
34.50
|
10.07
|
187,690
|
|
|
1/14/2010
|
+0.30 / +0.88%
|
34.00
|
34.70
|
33.00
|
34.30
|
34.30
|
10.01
|
71,960
|
|
|
1/13/2010
|
0.00 / 0.00%
|
34.00
|
34.50
|
32.30
|
34.00
|
34.00
|
9.92
|
231,820
|
|
|
1/12/2010
|
-1.50 / -4.23%
|
35.50
|
35.70
|
34.00
|
34.00
|
34.00
|
9.92
|
131,620
|
|
|
1/11/2010
|
-0.20 / -0.56%
|
35.70
|
36.10
|
35.00
|
35.50
|
35.50
|
10.36
|
184,670
|
|
|
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
|
|
|