|
Closing price on 3/1/2011
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
22.90 |
| Volume |
25,320 |
| Split-adjusted Price |
7.03 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2011
|
-0.20 / -0.86%
|
23.30
|
23.30
|
22.90
|
23.00
|
23.00
|
7.03
|
25,320
|
|
|
2/28/2011
|
+0.50 / +2.20%
|
23.30
|
23.30
|
22.90
|
23.20
|
23.20
|
7.09
|
44,970
|
|
|
2/25/2011
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.70
|
22.70
|
22.70
|
6.94
|
28,050
|
|
|
2/24/2011
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.30
|
22.70
|
22.70
|
6.94
|
7,550
|
|
|
2/23/2011
|
+0.30 / +1.34%
|
22.60
|
23.00
|
22.60
|
22.70
|
22.70
|
6.94
|
26,630
|
|
|
2/22/2011
|
0.00 / 0.00%
|
21.70
|
22.60
|
21.70
|
22.40
|
22.40
|
6.85
|
20,960
|
|
|
2/21/2011
|
-0.40 / -1.75%
|
22.90
|
22.90
|
22.00
|
22.40
|
22.40
|
6.85
|
19,100
|
|
|
2/18/2011
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.50
|
22.80
|
22.80
|
6.97
|
38,010
|
|
|
2/17/2011
|
+0.10 / +0.44%
|
22.30
|
22.70
|
22.30
|
22.70
|
22.70
|
6.94
|
3,110
|
|
|
2/16/2011
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.60
|
6.91
|
4,720
|
|
|
2/15/2011
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.70
|
6.94
|
4,500
|
|
|
2/14/2011
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.70
|
22.80
|
22.80
|
6.97
|
17,010
|
|
|
2/11/2011
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.40
|
22.70
|
22.70
|
6.94
|
9,890
|
|
|
2/10/2011
|
-0.30 / -1.30%
|
22.20
|
22.70
|
22.00
|
22.70
|
22.70
|
6.94
|
10,380
|
|
|
2/9/2011
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.00
|
23.00
|
23.00
|
7.03
|
7,920
|
|
|
2/8/2011
|
+0.20 / +0.88%
|
23.60
|
23.60
|
21.80
|
23.00
|
23.00
|
7.03
|
2,990
|
|
|
1/28/2011
|
-0.30 / -1.30%
|
23.10
|
23.30
|
22.80
|
22.80
|
22.80
|
6.97
|
37,280
|
|
|
1/27/2011
|
+0.60 / +2.67%
|
21.80
|
23.20
|
21.80
|
23.10
|
23.10
|
7.06
|
7,040
|
|
|
1/26/2011
|
+0.30 / +1.35%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.50
|
6.88
|
16,310
|
|
|
1/25/2011
|
-0.80 / -3.48%
|
22.70
|
22.70
|
22.20
|
22.20
|
22.20
|
6.79
|
9,560
|
|
|
1/24/2011
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.80
|
23.00
|
23.00
|
7.03
|
7,160
|
|
|
1/21/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.90
|
7.00
|
14,320
|
|
|
1/20/2011
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.90
|
22.90
|
22.90
|
7.00
|
15,200
|
|
|
1/19/2011
|
-0.20 / -0.87%
|
23.40
|
23.90
|
22.90
|
22.90
|
22.90
|
7.00
|
54,940
|
|
|
1/18/2011
|
-0.10 / -0.43%
|
23.80
|
23.80
|
23.10
|
23.10
|
23.10
|
7.06
|
9,210
|
|
|
1/17/2011
|
-0.10 / -0.43%
|
23.30
|
23.90
|
23.00
|
23.20
|
23.20
|
7.09
|
24,030
|
|
|
1/14/2011
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.20
|
23.30
|
23.30
|
7.12
|
11,030
|
|
|
1/13/2011
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.20
|
23.30
|
23.30
|
7.12
|
34,330
|
|
|
1/12/2011
|
+0.50 / +2.17%
|
23.40
|
23.50
|
22.50
|
23.50
|
23.50
|
7.19
|
2,900
|
|
|
1/11/2011
|
-0.20 / -0.86%
|
23.30
|
23.30
|
22.90
|
23.00
|
23.00
|
7.03
|
6,010
|
|
|