Closing price on 4/27/2010
|
|
Open |
33.10 |
High |
33.40 |
Low |
33.10 |
Volume |
46,660 |
Split-adjusted Price |
9.79 |
|
|
AAM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/27/2010
|
0.00 / 0.00%
|
33.10
|
33.40
|
33.10
|
33.40
|
33.40
|
9.79
|
46,660
|
|
4/26/2010
|
0.00 / 0.00%
|
33.40
|
33.80
|
33.40
|
33.40
|
33.40
|
9.79
|
126,220
|
|
4/22/2010
|
-0.10 / -0.30%
|
33.50
|
34.00
|
33.30
|
33.40
|
33.40
|
9.79
|
69,800
|
|
4/21/2010
|
+0.50 / +1.52%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.50
|
9.82
|
153,830
|
|
4/20/2010
|
+0.30 / +0.92%
|
32.90
|
33.00
|
32.70
|
33.00
|
33.00
|
9.67
|
121,880
|
|
4/19/2010
|
+0.50 / +1.55%
|
32.20
|
32.70
|
31.90
|
32.70
|
32.70
|
9.59
|
98,030
|
|
4/16/2010
|
+0.10 / +0.31%
|
32.70
|
32.70
|
32.10
|
32.20
|
32.20
|
9.44
|
71,580
|
|
4/15/2010
|
-0.30 / -0.93%
|
32.30
|
32.60
|
32.00
|
32.10
|
32.10
|
9.41
|
54,750
|
|
4/14/2010
|
-1.30 / -3.86%
|
33.00
|
33.00
|
32.10
|
32.40
|
32.40
|
9.50
|
85,290
|
|
4/13/2010
|
-0.30 / -0.88%
|
34.00
|
34.00
|
33.50
|
33.70
|
33.70
|
9.84
|
39,770
|
|
4/12/2010
|
-0.20 / -0.58%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
9.92
|
57,620
|
|
4/9/2010
|
+0.30 / +0.88%
|
34.00
|
34.30
|
34.00
|
34.20
|
34.20
|
9.98
|
56,330
|
|
4/8/2010
|
+0.30 / +0.89%
|
33.60
|
34.30
|
33.60
|
33.90
|
33.90
|
9.89
|
154,180
|
|
4/7/2010
|
+0.30 / +0.90%
|
34.50
|
34.50
|
33.30
|
33.60
|
33.60
|
9.81
|
228,050
|
|
4/6/2010
|
0.00 / 0.00%
|
33.20
|
33.30
|
33.20
|
33.30
|
33.30
|
9.72
|
75,640
|
|
4/5/2010
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.20
|
33.30
|
33.30
|
9.72
|
36,150
|
|
4/2/2010
|
-0.10 / -0.30%
|
33.90
|
33.90
|
33.30
|
33.30
|
33.30
|
9.72
|
9,700
|
|
4/1/2010
|
0.00 / 0.00%
|
33.40
|
34.60
|
33.00
|
33.40
|
33.40
|
9.75
|
93,070
|
|
3/31/2010
|
-0.10 / -0.30%
|
33.90
|
33.90
|
33.40
|
33.40
|
33.40
|
9.75
|
92,000
|
|
3/30/2010
|
-0.50 / -1.47%
|
34.70
|
34.70
|
33.00
|
33.50
|
33.50
|
9.78
|
36,810
|
|
3/29/2010
|
+0.60 / +1.80%
|
34.00
|
34.00
|
33.00
|
34.00
|
34.00
|
9.92
|
62,700
|
|
3/26/2010
|
-0.10 / -0.30%
|
34.00
|
34.00
|
32.50
|
33.40
|
33.40
|
9.75
|
58,850
|
|
3/25/2010
|
-1.00 / -2.90%
|
34.00
|
34.00
|
33.40
|
33.50
|
33.50
|
9.78
|
128,310
|
|
3/24/2010
|
+0.50 / +1.47%
|
35.00
|
35.00
|
33.90
|
34.50
|
34.50
|
10.07
|
37,630
|
|
3/23/2010
|
-0.90 / -2.58%
|
34.70
|
34.70
|
34.00
|
34.00
|
34.00
|
9.92
|
179,150
|
|
3/22/2010
|
-0.10 / -0.29%
|
35.00
|
35.40
|
34.90
|
34.90
|
34.90
|
10.19
|
71,250
|
|
3/19/2010
|
-0.50 / -1.41%
|
35.50
|
35.50
|
34.90
|
35.00
|
35.00
|
10.21
|
150,950
|
|
3/18/2010
|
+0.50 / +1.43%
|
34.70
|
35.50
|
34.60
|
35.50
|
35.50
|
10.36
|
136,470
|
|
3/17/2010
|
-0.30 / -0.85%
|
35.30
|
35.30
|
34.80
|
35.00
|
35.00
|
10.21
|
83,340
|
|
3/16/2010
|
-1.00 / -2.75%
|
36.30
|
36.30
|
35.10
|
35.30
|
35.30
|
10.30
|
103,060
|
|
|