|
Closing price on 12/28/2011
|
|
| Open |
21.50 |
| High |
23.00 |
| Low |
21.50 |
| Volume |
1,850 |
| Split-adjusted Price |
8.77 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2011
|
+1.00 / +4.55%
|
21.50
|
23.00
|
21.50
|
23.00
|
23.00
|
8.77
|
1,850
|
|
|
12/27/2011
|
-0.20 / -0.90%
|
22.90
|
22.90
|
22.00
|
22.00
|
22.00
|
8.39
|
160
|
|
|
12/26/2011
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
8.46
|
10
|
|
|
12/23/2011
|
-0.60 / -2.63%
|
23.00
|
23.00
|
22.20
|
22.20
|
22.20
|
8.46
|
1,230
|
|
|
12/22/2011
|
-0.40 / -1.72%
|
22.10
|
23.40
|
22.10
|
22.80
|
22.80
|
8.69
|
1,220
|
|
|
12/21/2011
|
+0.30 / +1.31%
|
23.40
|
23.40
|
23.20
|
23.20
|
23.20
|
8.85
|
1,010
|
|
|
12/20/2011
|
+0.20 / +0.88%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
8.73
|
1,520
|
|
|
12/19/2011
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.70
|
8.65
|
360
|
|
|
12/16/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.40
|
22.90
|
22.90
|
8.73
|
3,890
|
|
|
12/15/2011
|
-0.10 / -0.43%
|
23.50
|
23.50
|
22.90
|
22.90
|
22.90
|
8.73
|
1,300
|
|
|
12/14/2011
|
-0.70 / -2.95%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.00
|
8.77
|
1,660
|
|
|
12/13/2011
|
+0.20 / +0.85%
|
24.00
|
24.00
|
23.00
|
23.70
|
23.70
|
9.04
|
920
|
|
|
12/12/2011
|
-0.50 / -2.08%
|
23.80
|
23.80
|
23.00
|
23.50
|
23.50
|
8.96
|
1,170
|
|
|
12/9/2011
|
+0.30 / +1.27%
|
24.00
|
24.20
|
23.50
|
24.00
|
24.00
|
9.15
|
1,190
|
|
|
12/8/2011
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.70
|
9.04
|
2,600
|
|
|
12/7/2011
|
-0.50 / -2.06%
|
24.20
|
24.20
|
23.40
|
23.80
|
23.80
|
9.07
|
5,470
|
|
|
12/6/2011
|
+0.10 / +0.41%
|
23.10
|
24.30
|
23.10
|
24.30
|
24.30
|
8.81
|
6,920
|
|
|
12/5/2011
|
+0.10 / +0.41%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.20
|
8.77
|
2,750
|
|
|
12/2/2011
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.10
|
24.10
|
24.10
|
8.73
|
510
|
|
|
12/1/2011
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
8.73
|
0
|
|
|
11/30/2011
|
+0.10 / +0.42%
|
24.30
|
24.30
|
24.00
|
24.10
|
24.10
|
8.73
|
80
|
|
|
11/29/2011
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.00
|
8.70
|
1,320
|
|
|
11/28/2011
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
24.00
|
24.00
|
8.70
|
320
|
|
|
11/25/2011
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.00
|
24.00
|
24.00
|
8.70
|
1,430
|
|
|
11/24/2011
|
+0.20 / +0.84%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.70
|
1,080
|
|
|
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
|
|
|