|
Closing price on 9/27/2010
|
|
| Open |
24.90 |
| High |
24.90 |
| Low |
23.80 |
| Volume |
64,950 |
| Split-adjusted Price |
7.31 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2010
|
-0.10 / -0.42%
|
24.90
|
24.90
|
23.80
|
23.90
|
23.90
|
7.31
|
64,950
|
|
|
9/24/2010
|
+0.40 / +1.69%
|
24.20
|
24.20
|
23.80
|
24.00
|
24.00
|
7.34
|
53,180
|
|
|
9/23/2010
|
-0.70 / -2.88%
|
24.30
|
24.30
|
23.60
|
23.60
|
23.60
|
7.22
|
55,380
|
|
|
9/22/2010
|
-0.50 / -2.02%
|
25.00
|
25.00
|
24.30
|
24.30
|
24.30
|
7.43
|
9,800
|
|
|
9/21/2010
|
-0.20 / -0.80%
|
24.80
|
24.90
|
24.80
|
24.80
|
24.80
|
7.58
|
10,000
|
|
|
9/20/2010
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.00
|
25.00
|
25.00
|
7.64
|
8,320
|
|
|
9/17/2010
|
+0.40 / +1.63%
|
25.20
|
25.20
|
24.70
|
25.00
|
25.00
|
7.64
|
16,760
|
|
|
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
|
|
|