|
Closing price on 6/14/2011
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.10 |
| Volume |
4,620 |
| Split-adjusted Price |
6.73 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.10
|
6.73
|
4,620
|
|
|
6/13/2011
|
+0.10 / +0.50%
|
20.10
|
20.10
|
19.80
|
20.10
|
20.10
|
6.73
|
7,190
|
|
|
6/10/2011
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.80
|
20.00
|
20.00
|
6.70
|
6,710
|
|
|
6/9/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
6.70
|
22,490
|
|
|
6/8/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
20.00
|
20.00
|
6.70
|
22,500
|
|
|
6/7/2011
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.00
|
6.70
|
6,930
|
|
|
6/6/2011
|
+0.10 / +0.50%
|
19.80
|
20.00
|
19.80
|
20.00
|
20.00
|
6.70
|
440
|
|
|
6/3/2011
|
-0.30 / -1.49%
|
20.30
|
20.30
|
19.90
|
19.90
|
19.90
|
6.66
|
38,000
|
|
|
6/2/2011
|
+0.20 / +1.00%
|
20.00
|
20.30
|
20.00
|
20.20
|
20.20
|
6.77
|
17,980
|
|
|
6/1/2011
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.60
|
20.00
|
20.00
|
6.70
|
2,900
|
|
|
5/31/2011
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.80
|
20.00
|
20.00
|
6.70
|
54,610
|
|
|
5/30/2011
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.90
|
6.66
|
12,000
|
|
|
5/27/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.80
|
6.63
|
11,000
|
|
|
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
|
|
|