Closing price on 4/4/2012
|
|
Open |
25.30 |
High |
25.40 |
Low |
24.90 |
Volume |
24,030 |
Split-adjusted Price |
9.53 |
|
|
AAM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2012
|
0.00 / 0.00%
|
25.30
|
25.40
|
24.90
|
25.00
|
25.00
|
9.53
|
24,030
|
|
4/3/2012
|
+0.10 / +0.40%
|
24.90
|
25.40
|
24.90
|
25.00
|
25.00
|
9.53
|
6,260
|
|
3/30/2012
|
-0.50 / -1.97%
|
25.40
|
25.40
|
24.80
|
24.90
|
24.90
|
9.49
|
1,360
|
|
3/29/2012
|
+0.10 / +0.40%
|
25.30
|
25.40
|
25.30
|
25.40
|
25.40
|
9.68
|
360
|
|
3/28/2012
|
+0.10 / +0.40%
|
25.20
|
25.60
|
25.20
|
25.30
|
25.30
|
9.65
|
1,000
|
|
3/27/2012
|
-0.40 / -1.56%
|
25.60
|
25.60
|
24.80
|
25.20
|
25.20
|
9.61
|
3,280
|
|
3/26/2012
|
+0.60 / +2.40%
|
25.00
|
26.10
|
25.00
|
25.60
|
25.60
|
9.76
|
3,470
|
|
3/23/2012
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.70
|
25.00
|
25.00
|
9.53
|
1,990
|
|
3/22/2012
|
-0.20 / -0.79%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.53
|
8,180
|
|
3/21/2012
|
+0.30 / +1.20%
|
25.20
|
25.40
|
24.90
|
25.20
|
25.20
|
9.61
|
8,950
|
|
3/20/2012
|
-0.10 / -0.40%
|
25.40
|
25.40
|
24.80
|
24.90
|
24.90
|
9.49
|
14,460
|
|
3/19/2012
|
+0.30 / +1.21%
|
25.00
|
25.00
|
24.70
|
25.00
|
25.00
|
9.53
|
8,000
|
|
3/16/2012
|
-0.30 / -1.20%
|
24.00
|
25.00
|
24.00
|
24.70
|
24.70
|
9.42
|
32,440
|
|
3/15/2012
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.60
|
25.00
|
25.00
|
9.53
|
12,490
|
|
3/14/2012
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.80
|
25.00
|
25.00
|
9.53
|
7,390
|
|
3/13/2012
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.90
|
25.00
|
25.00
|
9.53
|
202,130
|
|
3/12/2012
|
+0.10 / +0.40%
|
24.90
|
26.00
|
24.80
|
25.00
|
25.00
|
9.53
|
3,930
|
|
3/9/2012
|
-1.10 / -4.23%
|
25.00
|
25.00
|
24.70
|
24.90
|
24.90
|
9.49
|
4,850
|
|
3/8/2012
|
-0.40 / -1.52%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
9.91
|
200
|
|
3/7/2012
|
+0.80 / +3.13%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
10.07
|
120
|
|
3/6/2012
|
-0.30 / -1.16%
|
26.40
|
26.40
|
25.50
|
25.60
|
25.60
|
9.76
|
11,070
|
|
3/5/2012
|
+0.90 / +3.60%
|
25.00
|
26.00
|
25.00
|
25.90
|
25.90
|
9.87
|
22,100
|
|
3/2/2012
|
+0.60 / +2.46%
|
24.40
|
25.00
|
24.40
|
25.00
|
25.00
|
9.53
|
10,030
|
|
3/1/2012
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.20
|
24.40
|
24.40
|
9.30
|
2,200
|
|
2/29/2012
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.20
|
24.40
|
24.40
|
9.30
|
2,300
|
|
2/28/2012
|
-0.10 / -0.41%
|
24.60
|
25.00
|
24.20
|
24.40
|
24.40
|
9.30
|
1,200
|
|
2/27/2012
|
-0.20 / -0.81%
|
24.80
|
24.80
|
24.50
|
24.50
|
24.50
|
9.34
|
1,500
|
|
2/24/2012
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
9.42
|
100
|
|
2/23/2012
|
-0.10 / -0.40%
|
23.70
|
24.70
|
23.70
|
24.70
|
24.70
|
9.42
|
600
|
|
2/22/2012
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.50
|
24.80
|
24.80
|
9.46
|
4,010
|
|
|