|
Closing price on 6/11/2010
|
|
| Open |
31.50 |
| High |
31.80 |
| Low |
31.30 |
| Volume |
86,010 |
| Split-adjusted Price |
9.18 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2010
|
0.00 / 0.00%
|
31.50
|
31.80
|
31.30
|
31.30
|
31.30
|
9.18
|
86,010
|
|
|
6/10/2010
|
-0.20 / -0.63%
|
31.20
|
31.70
|
31.20
|
31.30
|
31.30
|
9.18
|
33,720
|
|
|
6/9/2010
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.10
|
31.50
|
31.50
|
9.23
|
28,610
|
|
|
6/8/2010
|
+0.60 / +1.92%
|
32.70
|
32.70
|
31.20
|
31.80
|
31.80
|
9.32
|
30,200
|
|
|
6/7/2010
|
-1.10 / -3.41%
|
32.30
|
32.30
|
31.20
|
31.20
|
31.20
|
9.15
|
24,780
|
|
|
6/4/2010
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.10
|
32.30
|
32.30
|
9.47
|
18,850
|
|
|
6/3/2010
|
0.00 / 0.00%
|
32.30
|
33.80
|
32.30
|
32.30
|
32.30
|
9.47
|
49,150
|
|
|
6/2/2010
|
+0.30 / +0.94%
|
32.00
|
32.30
|
31.50
|
32.30
|
32.30
|
9.47
|
34,360
|
|
|
6/1/2010
|
+0.10 / +0.31%
|
32.20
|
32.20
|
31.00
|
32.00
|
32.00
|
9.38
|
11,050
|
|
|
5/31/2010
|
-0.50 / -1.54%
|
32.00
|
32.40
|
31.70
|
31.90
|
31.90
|
9.35
|
21,840
|
|
|
5/28/2010
|
+1.00 / +3.18%
|
32.60
|
32.60
|
32.10
|
32.40
|
32.40
|
9.50
|
29,350
|
|
|
5/27/2010
|
0.00 / 0.00%
|
31.10
|
31.50
|
31.00
|
31.40
|
31.40
|
9.20
|
40,490
|
|
|
5/26/2010
|
+0.20 / +0.64%
|
31.20
|
31.90
|
31.20
|
31.40
|
31.40
|
9.20
|
29,500
|
|
|
5/25/2010
|
-0.80 / -2.50%
|
32.00
|
32.50
|
31.10
|
31.20
|
31.20
|
9.15
|
41,250
|
|
|
5/24/2010
|
+0.40 / +1.27%
|
31.60
|
32.40
|
31.50
|
32.00
|
32.00
|
9.38
|
37,600
|
|
|
5/21/2010
|
-1.60 / -4.82%
|
31.60
|
31.80
|
31.60
|
31.60
|
31.60
|
9.26
|
211,980
|
|
|
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
|
|
|