|
Closing price on 8/2/2010
|
|
| Open |
30.00 |
| High |
30.20 |
| Low |
30.00 |
| Volume |
31,800 |
| Split-adjusted Price |
8.79 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2010
|
0.00 / 0.00%
|
30.00
|
30.20
|
30.00
|
30.00
|
30.00
|
8.79
|
31,800
|
|
|
7/30/2010
|
-0.10 / -0.33%
|
30.30
|
30.30
|
30.00
|
30.00
|
30.00
|
8.79
|
31,250
|
|
|
7/29/2010
|
-0.20 / -0.66%
|
30.50
|
30.50
|
30.00
|
30.10
|
30.10
|
8.82
|
5,200
|
|
|
7/28/2010
|
-0.20 / -0.66%
|
30.50
|
30.60
|
30.00
|
30.30
|
30.30
|
8.88
|
16,740
|
|
|
7/27/2010
|
-0.10 / -0.33%
|
31.00
|
31.00
|
30.10
|
30.50
|
30.50
|
8.94
|
7,510
|
|
|
7/26/2010
|
-0.20 / -0.65%
|
30.70
|
30.70
|
30.60
|
30.60
|
30.60
|
8.97
|
6,950
|
|
|
7/23/2010
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.80
|
30.80
|
30.80
|
9.03
|
26,740
|
|
|
7/22/2010
|
-0.40 / -1.27%
|
30.90
|
31.00
|
30.90
|
31.00
|
31.00
|
9.09
|
10,840
|
|
|
7/21/2010
|
-0.10 / -0.32%
|
31.10
|
31.40
|
31.10
|
31.40
|
31.40
|
9.20
|
4,980
|
|
|
7/20/2010
|
+0.10 / +0.32%
|
31.40
|
31.50
|
31.40
|
31.50
|
31.50
|
9.23
|
7,330
|
|
|
7/19/2010
|
+0.20 / +0.64%
|
30.70
|
31.40
|
30.70
|
31.40
|
31.40
|
9.20
|
8,090
|
|
|
7/16/2010
|
-0.30 / -0.95%
|
31.00
|
31.50
|
31.00
|
31.20
|
31.20
|
9.15
|
16,750
|
|
|
7/15/2010
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.50
|
31.50
|
31.50
|
9.23
|
10,110
|
|
|
7/14/2010
|
-0.10 / -0.32%
|
32.00
|
32.00
|
31.10
|
31.50
|
31.50
|
9.23
|
34,310
|
|
|
7/13/2010
|
+0.60 / +1.94%
|
31.10
|
31.60
|
31.10
|
31.60
|
31.60
|
9.26
|
26,720
|
|
|
7/12/2010
|
-0.10 / -0.32%
|
31.60
|
31.60
|
31.00
|
31.00
|
31.00
|
9.09
|
9,340
|
|
|
7/9/2010
|
-0.10 / -0.32%
|
31.10
|
31.10
|
31.00
|
31.10
|
31.10
|
9.12
|
20,040
|
|
|
7/8/2010
|
+0.50 / +1.63%
|
30.70
|
31.20
|
30.70
|
31.20
|
31.20
|
9.15
|
31,470
|
|
|
7/7/2010
|
0.00 / 0.00%
|
31.40
|
31.40
|
30.70
|
30.70
|
30.70
|
9.00
|
20,900
|
|
|
7/6/2010
|
-0.70 / -2.23%
|
31.40
|
31.40
|
30.70
|
30.70
|
30.70
|
9.00
|
10,240
|
|
|
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
|
|
|