|
Closing price on 8/30/2010
|
|
| Open |
23.90 |
| High |
24.20 |
| Low |
23.90 |
| Volume |
96,330 |
| Split-adjusted Price |
7.09 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2010
|
+1.10 / +4.76%
|
23.90
|
24.20
|
23.90
|
24.20
|
24.20
|
7.09
|
96,330
|
|
|
8/27/2010
|
-0.60 / -2.53%
|
23.10
|
24.00
|
23.00
|
23.10
|
23.10
|
6.77
|
104,450
|
|
|
8/26/2010
|
-0.70 / -2.87%
|
24.20
|
24.70
|
23.60
|
23.70
|
23.70
|
6.95
|
135,060
|
|
|
8/25/2010
|
-0.60 / -2.40%
|
25.00
|
25.00
|
24.20
|
24.40
|
24.40
|
7.15
|
66,550
|
|
|
8/24/2010
|
-0.60 / -2.34%
|
25.50
|
25.50
|
24.80
|
25.00
|
25.00
|
7.33
|
262,430
|
|
|
8/23/2010
|
-0.10 / -0.39%
|
26.40
|
26.40
|
25.60
|
25.60
|
25.60
|
7.50
|
51,570
|
|
|
8/20/2010
|
-0.40 / -1.53%
|
26.10
|
26.10
|
25.60
|
25.70
|
25.70
|
7.53
|
17,870
|
|
|
8/19/2010
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.00
|
26.10
|
26.10
|
7.65
|
41,680
|
|
|
8/18/2010
|
-0.80 / -2.97%
|
27.20
|
27.20
|
26.00
|
26.10
|
26.10
|
7.65
|
72,260
|
|
|
8/17/2010
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.20
|
26.90
|
26.90
|
7.89
|
47,770
|
|
|
8/16/2010
|
+0.90 / +3.46%
|
26.20
|
26.90
|
26.00
|
26.90
|
26.90
|
7.89
|
124,990
|
|
|
8/13/2010
|
-0.60 / -2.26%
|
26.60
|
27.00
|
25.90
|
26.00
|
26.00
|
7.62
|
66,400
|
|
|
8/12/2010
|
-1.40 / -5.00%
|
28.00
|
28.00
|
26.60
|
26.60
|
26.60
|
7.80
|
73,690
|
|
|
8/11/2010
|
+0.40 / +1.45%
|
28.70
|
28.90
|
27.60
|
28.00
|
28.00
|
8.21
|
28,260
|
|
|
8/10/2010
|
-1.40 / -4.83%
|
28.20
|
28.20
|
27.60
|
27.60
|
27.60
|
8.09
|
40,990
|
|
|
8/9/2010
|
-0.30 / -1.02%
|
29.30
|
29.30
|
29.00
|
29.00
|
29.00
|
8.50
|
7,190
|
|
|
8/6/2010
|
-0.60 / -2.01%
|
30.00
|
30.00
|
29.30
|
29.30
|
29.30
|
8.59
|
4,920
|
|
|
8/5/2010
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.50
|
29.90
|
29.90
|
8.77
|
19,010
|
|
|
8/4/2010
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.70
|
29.90
|
29.90
|
8.77
|
27,700
|
|
|
8/3/2010
|
-0.10 / -0.33%
|
30.50
|
30.50
|
29.90
|
29.90
|
29.90
|
8.77
|
9,710
|
|
|
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
|
|
|