Closing price on 8/28/2012
|
|
Open |
26.30 |
High |
26.30 |
Low |
24.30 |
Volume |
13,180 |
Split-adjusted Price |
10.37 |
|
|
AAM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2012
|
+0.90 / +3.59%
|
26.30
|
26.30
|
24.30
|
26.00
|
26.00
|
10.37
|
13,180
|
|
8/27/2012
|
-1.20 / -4.56%
|
25.30
|
25.50
|
25.00
|
25.10
|
25.10
|
10.01
|
32,020
|
|
8/24/2012
|
+1.10 / +4.37%
|
26.00
|
26.30
|
24.80
|
26.30
|
26.30
|
10.49
|
31,950
|
|
8/23/2012
|
-1.30 / -4.91%
|
26.00
|
26.40
|
25.20
|
25.20
|
25.20
|
10.05
|
31,700
|
|
8/22/2012
|
-0.10 / -0.38%
|
26.30
|
26.50
|
26.30
|
26.50
|
26.50
|
10.57
|
28,010
|
|
8/21/2012
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.60
|
26.60
|
26.60
|
10.61
|
35,010
|
|
8/20/2012
|
-0.20 / -0.74%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
10.69
|
25,400
|
|
8/17/2012
|
+0.30 / +1.12%
|
26.60
|
27.00
|
26.60
|
27.00
|
27.00
|
10.77
|
8,600
|
|
8/16/2012
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
10.65
|
100
|
|
8/15/2012
|
-0.20 / -0.74%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
10.69
|
25,050
|
|
8/14/2012
|
+0.60 / +2.27%
|
26.50
|
27.70
|
26.50
|
27.00
|
27.00
|
10.77
|
29,170
|
|
8/13/2012
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.40
|
26.40
|
26.40
|
10.53
|
2,590
|
|
8/10/2012
|
-0.20 / -0.75%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
10.57
|
2,000
|
|
8/9/2012
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
10.65
|
0
|
|
8/8/2012
|
+0.10 / +0.38%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
10.65
|
10
|
|
8/7/2012
|
-0.20 / -0.75%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
10.61
|
26,300
|
|
8/6/2012
|
0.00 / 0.00%
|
26.20
|
26.80
|
26.20
|
26.80
|
26.80
|
10.69
|
25,900
|
|
8/3/2012
|
+0.10 / +0.37%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
10.69
|
25,010
|
|
8/2/2012
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
10.65
|
26,000
|
|
8/1/2012
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.00
|
26.70
|
26.70
|
10.65
|
27,980
|
|
7/31/2012
|
+0.10 / +0.38%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
10.65
|
25,500
|
|
7/30/2012
|
-0.20 / -0.75%
|
26.50
|
26.60
|
26.50
|
26.60
|
26.60
|
10.61
|
11,000
|
|
7/27/2012
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.80
|
26.80
|
26.80
|
10.69
|
850
|
|
7/26/2012
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
10.69
|
10
|
|
7/25/2012
|
+0.70 / +2.68%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
10.69
|
350
|
|
7/24/2012
|
-0.40 / -1.51%
|
26.00
|
26.40
|
26.00
|
26.10
|
26.10
|
10.41
|
5,440
|
|
7/23/2012
|
-0.40 / -1.49%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.50
|
10.57
|
14,220
|
|
7/20/2012
|
-0.10 / -0.37%
|
26.90
|
27.10
|
26.90
|
26.90
|
26.90
|
10.73
|
26,480
|
|
7/19/2012
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
10.77
|
0
|
|
7/18/2012
|
-0.10 / -0.37%
|
26.90
|
27.00
|
26.90
|
27.00
|
27.00
|
10.77
|
23,050
|
|
|