|
Closing price on 11/23/2011
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
23.80 |
| Volume |
4,570 |
| Split-adjusted Price |
8.63 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2011
|
+1.10 / +4.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
8.63
|
4,570
|
|
|
11/22/2011
|
-1.10 / -4.62%
|
23.90
|
23.90
|
22.70
|
22.70
|
22.70
|
8.23
|
4,500
|
|
|
11/21/2011
|
+1.00 / +4.39%
|
23.90
|
23.90
|
23.50
|
23.80
|
23.80
|
8.63
|
1,640
|
|
|
11/18/2011
|
-0.90 / -3.80%
|
23.60
|
23.60
|
22.80
|
22.80
|
22.80
|
8.26
|
15,500
|
|
|
11/17/2011
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.60
|
23.70
|
23.70
|
8.59
|
3,090
|
|
|
11/16/2011
|
+0.30 / +1.27%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.70
|
310
|
|
|
11/15/2011
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.70
|
8.59
|
2,010
|
|
|
11/14/2011
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.90
|
24.00
|
24.00
|
8.70
|
1,350
|
|
|
11/11/2011
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.70
|
550
|
|
|
11/10/2011
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.70
|
24.00
|
24.00
|
8.70
|
660
|
|
|
11/9/2011
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.70
|
1,170
|
|
|
11/8/2011
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.90
|
24.00
|
24.00
|
8.70
|
3,170
|
|
|
11/7/2011
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.90
|
8.66
|
1,230
|
|
|
11/4/2011
|
-0.20 / -0.83%
|
23.50
|
24.00
|
22.90
|
23.90
|
23.90
|
8.66
|
4,640
|
|
|
11/3/2011
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
8.73
|
600
|
|
|
11/2/2011
|
-0.10 / -0.41%
|
24.00
|
24.10
|
23.80
|
24.10
|
24.10
|
8.73
|
2,600
|
|
|
11/1/2011
|
0.00 / 0.00%
|
24.10
|
24.20
|
24.00
|
24.20
|
24.20
|
8.77
|
8,600
|
|
|
10/31/2011
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
8.77
|
2,100
|
|
|
10/28/2011
|
+0.10 / +0.41%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.20
|
8.77
|
1,580
|
|
|
10/27/2011
|
0.00 / 0.00%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.10
|
8.73
|
4,200
|
|
|
10/26/2011
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
8.73
|
4,510
|
|
|
10/25/2011
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.00
|
24.10
|
24.10
|
8.73
|
4,850
|
|
|
10/24/2011
|
0.00 / 0.00%
|
23.80
|
24.90
|
23.80
|
24.10
|
24.10
|
8.73
|
3,500
|
|
|
10/21/2011
|
0.00 / 0.00%
|
24.40
|
24.50
|
23.70
|
24.10
|
24.10
|
8.73
|
1,430
|
|
|
10/20/2011
|
-0.10 / -0.41%
|
23.70
|
24.10
|
23.70
|
24.10
|
24.10
|
8.73
|
2,000
|
|
|
10/19/2011
|
0.00 / 0.00%
|
23.80
|
24.30
|
23.80
|
24.20
|
24.20
|
8.77
|
10,160
|
|
|
10/18/2011
|
-0.60 / -2.42%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.20
|
8.77
|
9,090
|
|
|
10/17/2011
|
+0.60 / +2.48%
|
24.90
|
24.90
|
24.80
|
24.80
|
24.80
|
8.99
|
1,810
|
|
|
10/14/2011
|
+0.10 / +0.41%
|
25.20
|
25.20
|
24.10
|
24.20
|
24.20
|
8.77
|
10,070
|
|
|
10/13/2011
|
-0.30 / -1.23%
|
24.40
|
24.40
|
24.00
|
24.10
|
24.10
|
8.73
|
2,210
|
|
|