Closing price on 5/7/2012
|
|
Open |
26.40 |
High |
27.60 |
Low |
26.40 |
Volume |
44,650 |
Split-adjusted Price |
10.77 |
|
|
AAM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2012
|
+0.60 / +2.27%
|
26.40
|
27.60
|
26.40
|
27.00
|
27.00
|
10.77
|
44,650
|
|
5/4/2012
|
+0.40 / +1.54%
|
26.40
|
26.50
|
25.50
|
26.40
|
26.40
|
10.53
|
23,770
|
|
5/3/2012
|
0.00 / 0.00%
|
25.70
|
26.00
|
25.60
|
26.00
|
26.00
|
10.37
|
3,480
|
|
5/2/2012
|
+0.30 / +1.17%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.00
|
10.37
|
3,700
|
|
4/27/2012
|
-0.70 / -2.65%
|
26.30
|
26.30
|
25.70
|
25.70
|
25.70
|
10.25
|
5,430
|
|
4/26/2012
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.00
|
26.40
|
26.40
|
10.53
|
12,180
|
|
4/25/2012
|
-1.00 / -3.65%
|
25.70
|
27.00
|
25.70
|
26.40
|
26.40
|
10.53
|
18,940
|
|
4/24/2012
|
+0.30 / +1.11%
|
27.00
|
27.40
|
27.00
|
27.40
|
27.40
|
10.45
|
150,820
|
|
4/23/2012
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.90
|
27.10
|
27.10
|
10.33
|
50,200
|
|
4/20/2012
|
+0.10 / +0.37%
|
27.00
|
27.20
|
26.90
|
27.10
|
27.10
|
10.33
|
16,550
|
|
4/19/2012
|
0.00 / 0.00%
|
27.20
|
27.20
|
26.80
|
27.00
|
27.00
|
10.29
|
26,380
|
|
4/18/2012
|
+0.40 / +1.50%
|
26.60
|
27.20
|
26.60
|
27.00
|
27.00
|
10.29
|
43,230
|
|
4/17/2012
|
+0.40 / +1.53%
|
26.30
|
26.60
|
25.90
|
26.60
|
26.60
|
10.14
|
24,920
|
|
4/16/2012
|
0.00 / 0.00%
|
25.70
|
26.20
|
25.70
|
26.20
|
26.20
|
9.99
|
15,340
|
|
4/13/2012
|
0.00 / 0.00%
|
25.50
|
26.20
|
25.50
|
26.20
|
26.20
|
9.99
|
3,340
|
|
4/12/2012
|
+0.30 / +1.16%
|
26.20
|
26.20
|
25.40
|
26.20
|
26.20
|
9.99
|
5,660
|
|
4/11/2012
|
+0.50 / +1.97%
|
25.10
|
26.00
|
25.10
|
25.90
|
25.90
|
9.87
|
2,600
|
|
4/10/2012
|
+0.40 / +1.60%
|
25.10
|
25.40
|
25.10
|
25.40
|
25.40
|
9.68
|
107,320
|
|
4/9/2012
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.00
|
9.53
|
2,790
|
|
4/6/2012
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.00
|
9.53
|
130
|
|
4/5/2012
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.53
|
670
|
|
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
|
|
|