|
Closing price on 5/26/2011
|
|
| Open |
19.80 |
| High |
19.80 |
| Low |
19.50 |
| Volume |
71,450 |
| Split-adjusted Price |
6.63 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.50
|
19.80
|
19.80
|
6.63
|
71,450
|
|
|
5/25/2011
|
-0.10 / -0.50%
|
19.50
|
19.90
|
19.50
|
19.80
|
19.80
|
6.63
|
64,580
|
|
|
5/24/2011
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.60
|
19.90
|
19.90
|
6.66
|
55,700
|
|
|
5/23/2011
|
-0.10 / -0.50%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.10
|
6.73
|
60,300
|
|
|
5/20/2011
|
0.00 / 0.00%
|
20.00
|
20.30
|
20.00
|
20.20
|
20.20
|
6.77
|
14,950
|
|
|
5/19/2011
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.10
|
20.20
|
20.20
|
6.77
|
54,700
|
|
|
5/18/2011
|
-0.20 / -0.98%
|
20.20
|
20.30
|
20.20
|
20.20
|
20.20
|
6.77
|
53,170
|
|
|
5/17/2011
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.30
|
20.40
|
20.40
|
6.83
|
51,440
|
|
|
5/16/2011
|
+0.10 / +0.49%
|
20.30
|
20.50
|
20.30
|
20.40
|
20.40
|
6.83
|
56,750
|
|
|
5/13/2011
|
+0.10 / +0.50%
|
20.20
|
20.50
|
20.20
|
20.30
|
20.30
|
6.80
|
39,540
|
|
|
5/12/2011
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.20
|
6.77
|
9,110
|
|
|
5/11/2011
|
+0.20 / +1.01%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.10
|
6.73
|
12,900
|
|
|
5/10/2011
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.90
|
6.66
|
35,500
|
|
|
5/9/2011
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.90
|
6.66
|
1,510
|
|
|
5/6/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.80
|
6.63
|
2,710
|
|
|
5/5/2011
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.80
|
6.63
|
7,060
|
|
|
5/4/2011
|
-0.10 / -0.50%
|
20.30
|
20.30
|
19.80
|
19.80
|
19.80
|
6.63
|
6,100
|
|
|
4/29/2011
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.90
|
6.66
|
13,300
|
|
|
4/28/2011
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.80
|
6.63
|
14,620
|
|
|
4/27/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
6.63
|
108,000
|
|
|
4/26/2011
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.80
|
19.80
|
19.80
|
6.63
|
4,500
|
|
|
4/25/2011
|
+0.30 / +1.53%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.90
|
6.66
|
25,810
|
|
|
4/22/2011
|
-0.30 / -1.51%
|
19.90
|
20.00
|
19.60
|
19.60
|
19.60
|
6.56
|
241,380
|
|
|
4/21/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.90
|
6.66
|
33,710
|
|
|
4/20/2011
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.80
|
19.90
|
19.90
|
6.66
|
39,400
|
|
|
4/19/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.70
|
8,570
|
|
|
4/18/2011
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
6.70
|
24,600
|
|
|
4/15/2011
|
-0.20 / -0.99%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.10
|
6.73
|
7,100
|
|
|
4/14/2011
|
+0.30 / +1.50%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.30
|
6.80
|
10,210
|
|
|
4/13/2011
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
6.70
|
13,360
|
|
|