Closing price on 5/20/2010
|
|
Open |
31.00 |
High |
33.20 |
Low |
31.00 |
Volume |
73,640 |
Split-adjusted Price |
9.73 |
|
|
AAM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2010
|
+0.70 / +2.15%
|
31.00
|
33.20
|
31.00
|
33.20
|
33.20
|
9.73
|
73,640
|
|
5/19/2010
|
-0.70 / -2.11%
|
32.70
|
32.80
|
32.40
|
32.50
|
32.50
|
9.53
|
165,560
|
|
5/18/2010
|
-0.30 / -0.90%
|
33.20
|
33.50
|
33.20
|
33.20
|
33.20
|
9.73
|
104,540
|
|
5/17/2010
|
+0.10 / +0.30%
|
33.80
|
33.80
|
33.00
|
33.50
|
33.50
|
9.82
|
78,940
|
|
5/14/2010
|
+0.20 / +0.60%
|
33.20
|
33.60
|
33.20
|
33.40
|
33.40
|
9.79
|
111,050
|
|
5/13/2010
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.20
|
33.20
|
33.20
|
9.73
|
179,620
|
|
5/12/2010
|
-1.20 / -3.49%
|
33.50
|
34.30
|
33.00
|
33.20
|
33.20
|
9.73
|
165,420
|
|
5/11/2010
|
-0.50 / -1.43%
|
35.00
|
35.00
|
34.00
|
34.40
|
34.40
|
10.08
|
168,420
|
|
5/10/2010
|
-1.60 / -4.38%
|
36.00
|
36.00
|
34.80
|
34.90
|
34.90
|
10.23
|
131,830
|
|
5/7/2010
|
-1.30 / -3.44%
|
36.40
|
36.50
|
36.00
|
36.50
|
36.50
|
10.70
|
226,980
|
|
5/6/2010
|
+1.80 / +5.00%
|
37.80
|
37.80
|
37.10
|
37.80
|
37.80
|
11.08
|
707,930
|
|
5/5/2010
|
+1.70 / +4.96%
|
35.00
|
36.00
|
35.00
|
36.00
|
36.00
|
10.55
|
358,200
|
|
5/4/2010
|
+0.90 / +2.69%
|
34.20
|
34.80
|
34.00
|
34.30
|
34.30
|
10.06
|
264,190
|
|
4/29/2010
|
0.00 / 0.00%
|
33.40
|
33.50
|
33.40
|
33.40
|
33.40
|
9.79
|
148,590
|
|
4/28/2010
|
0.00 / 0.00%
|
33.40
|
33.40
|
33.00
|
33.40
|
33.40
|
9.79
|
17,120
|
|
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
|
|
|