|
Closing price on 9/16/2010
|
|
| Open |
24.00 |
| High |
24.70 |
| Low |
24.00 |
| Volume |
9,410 |
| Split-adjusted Price |
7.52 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2010
|
+0.10 / +0.41%
|
24.00
|
24.70
|
24.00
|
24.60
|
24.60
|
7.52
|
9,410
|
|
|
9/15/2010
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.40
|
24.50
|
24.50
|
7.49
|
13,590
|
|
|
9/14/2010
|
+0.70 / +2.92%
|
24.00
|
24.90
|
24.00
|
24.70
|
24.70
|
7.55
|
15,570
|
|
|
9/13/2010
|
-0.40 / -1.64%
|
24.00
|
24.90
|
23.70
|
24.00
|
24.00
|
7.34
|
13,600
|
|
|
9/10/2010
|
-0.60 / -2.40%
|
25.00
|
25.20
|
24.40
|
24.40
|
24.40
|
7.46
|
21,910
|
|
|
9/9/2010
|
+0.80 / +3.31%
|
24.20
|
25.10
|
24.20
|
25.00
|
25.00
|
7.64
|
15,010
|
|
|
9/8/2010
|
-1.00 / -3.97%
|
25.20
|
25.20
|
24.00
|
24.20
|
24.20
|
7.40
|
33,650
|
|
|
9/7/2010
|
-0.10 / -0.40%
|
25.80
|
25.80
|
25.20
|
25.20
|
25.20
|
7.71
|
36,260
|
|
|
9/6/2010
|
+1.20 / +4.98%
|
25.30
|
25.30
|
25.20
|
25.30
|
25.30
|
7.74
|
42,490
|
|
|
9/1/2010
|
-0.10 / -0.41%
|
24.00
|
24.90
|
24.00
|
24.10
|
24.10
|
7.37
|
16,700
|
|
|
8/31/2010
|
0.00 / 0.00%
|
24.20
|
24.30
|
23.60
|
24.20
|
24.20
|
7.40
|
37,930
|
|
|
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
|
|
|