|
Closing price on 9/13/2011
|
|
| Open |
23.90 |
| High |
24.20 |
| Low |
23.90 |
| Volume |
17,700 |
| Split-adjusted Price |
8.77 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2011
|
+0.30 / +1.26%
|
23.90
|
24.20
|
23.90
|
24.20
|
24.20
|
8.77
|
17,700
|
|
|
9/12/2011
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.90
|
8.66
|
6,000
|
|
|
9/9/2011
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.70
|
1,700
|
|
|
9/8/2011
|
+0.20 / +0.84%
|
24.00
|
24.90
|
23.90
|
24.00
|
24.00
|
8.70
|
13,540
|
|
|
9/7/2011
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
8.63
|
13,580
|
|
|
9/6/2011
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.70
|
24.00
|
24.00
|
8.70
|
2,110
|
|
|
9/5/2011
|
+0.10 / +0.42%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.00
|
8.70
|
2,100
|
|
|
9/1/2011
|
+0.90 / +3.91%
|
22.20
|
24.10
|
22.20
|
23.90
|
23.90
|
8.66
|
14,400
|
|
|
8/31/2011
|
-0.40 / -1.71%
|
22.30
|
23.30
|
22.30
|
23.00
|
23.00
|
8.34
|
6,800
|
|
|
8/30/2011
|
+0.50 / +2.18%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.40
|
8.48
|
11,010
|
|
|
8/29/2011
|
+0.10 / +0.44%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.90
|
8.30
|
11,190
|
|
|
8/26/2011
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.26
|
3,100
|
|
|
8/25/2011
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.00
|
22.80
|
22.80
|
8.26
|
2,910
|
|
|
8/24/2011
|
-0.20 / -0.87%
|
21.90
|
22.80
|
21.90
|
22.80
|
22.80
|
8.26
|
3,000
|
|
|
8/23/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.34
|
2,400
|
|
|
8/22/2011
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
8.34
|
10,400
|
|
|
8/19/2011
|
+0.40 / +1.78%
|
22.80
|
22.90
|
22.00
|
22.90
|
22.90
|
8.30
|
1,800
|
|
|
8/18/2011
|
+0.30 / +1.35%
|
23.10
|
23.20
|
22.50
|
22.50
|
22.50
|
8.15
|
2,450
|
|
|
8/17/2011
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
8.05
|
700
|
|
|
8/16/2011
|
+0.60 / +2.80%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.97
|
1,010
|
|
|
8/15/2011
|
-1.10 / -4.89%
|
22.20
|
22.20
|
21.40
|
21.40
|
21.40
|
7.76
|
550
|
|
|
8/12/2011
|
+0.60 / +2.74%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.15
|
100
|
|
|
8/11/2011
|
-0.10 / -0.45%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.90
|
7.94
|
4,500
|
|
|
8/10/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.97
|
1,500
|
|
|
8/9/2011
|
0.00 / 0.00%
|
21.10
|
22.00
|
21.00
|
22.00
|
22.00
|
7.97
|
780
|
|
|
8/8/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.20
|
22.00
|
22.00
|
7.97
|
3,300
|
|
|
8/5/2011
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.90
|
22.00
|
22.00
|
7.97
|
6,000
|
|
|
8/4/2011
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.97
|
3,100
|
|
|
8/3/2011
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8.01
|
2,500
|
|
|
8/2/2011
|
-0.50 / -2.22%
|
22.40
|
22.50
|
22.00
|
22.00
|
22.00
|
7.97
|
5,000
|
|
|