Closing price on 7/5/2010
|
|
Open |
31.90 |
High |
31.90 |
Low |
31.40 |
Volume |
11,500 |
Split-adjusted Price |
9.20 |
|
|
AAM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2010
|
-0.10 / -0.32%
|
31.90
|
31.90
|
31.40
|
31.40
|
31.40
|
9.20
|
11,500
|
|
7/2/2010
|
-0.10 / -0.32%
|
31.70
|
31.70
|
31.40
|
31.50
|
31.50
|
9.23
|
15,800
|
|
7/1/2010
|
-0.20 / -0.63%
|
31.10
|
31.60
|
31.10
|
31.60
|
31.60
|
9.26
|
22,590
|
|
6/30/2010
|
0.00 / 0.00%
|
31.10
|
31.80
|
31.10
|
31.80
|
31.80
|
9.32
|
34,470
|
|
6/29/2010
|
+0.10 / +0.32%
|
31.90
|
31.90
|
31.70
|
31.80
|
31.80
|
9.32
|
4,850
|
|
6/28/2010
|
-0.20 / -0.63%
|
31.90
|
32.00
|
31.50
|
31.70
|
31.70
|
9.29
|
23,020
|
|
6/25/2010
|
0.00 / 0.00%
|
31.60
|
32.10
|
31.50
|
31.90
|
31.90
|
9.35
|
38,720
|
|
6/24/2010
|
+0.40 / +1.27%
|
31.40
|
32.00
|
31.40
|
31.90
|
31.90
|
9.35
|
26,490
|
|
6/23/2010
|
-0.10 / -0.32%
|
31.30
|
31.70
|
31.20
|
31.50
|
31.50
|
9.23
|
29,120
|
|
6/22/2010
|
-0.60 / -1.86%
|
32.20
|
32.20
|
31.60
|
31.60
|
31.60
|
9.26
|
8,490
|
|
6/21/2010
|
-0.10 / -0.31%
|
32.00
|
32.50
|
32.00
|
32.20
|
32.20
|
9.44
|
23,230
|
|
6/18/2010
|
-0.10 / -0.31%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
9.47
|
27,470
|
|
6/17/2010
|
+0.20 / +0.62%
|
32.60
|
32.60
|
32.30
|
32.40
|
32.40
|
9.50
|
45,910
|
|
6/16/2010
|
+0.50 / +1.58%
|
31.80
|
32.30
|
31.80
|
32.20
|
32.20
|
9.44
|
66,880
|
|
6/15/2010
|
+0.20 / +0.63%
|
31.50
|
32.00
|
31.50
|
31.70
|
31.70
|
9.29
|
77,840
|
|
6/14/2010
|
+0.20 / +0.64%
|
31.60
|
32.20
|
31.50
|
31.50
|
31.50
|
9.23
|
96,300
|
|
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
|
|
|