|
Closing price on 12/4/2009
|
|
| Open |
33.90 |
| High |
33.90 |
| Low |
33.20 |
| Volume |
37,360 |
| Split-adjusted Price |
9.78 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2009
|
+0.20 / +0.60%
|
33.90
|
33.90
|
33.20
|
33.50
|
33.50
|
9.78
|
37,360
|
|
|
12/3/2009
|
0.00 / 0.00%
|
32.20
|
34.00
|
32.20
|
33.30
|
33.30
|
9.72
|
35,560
|
|
|
12/2/2009
|
-1.70 / -4.86%
|
35.00
|
35.00
|
33.30
|
33.30
|
33.30
|
9.72
|
35,310
|
|
|
12/1/2009
|
+1.30 / +3.86%
|
34.00
|
35.30
|
34.00
|
35.00
|
35.00
|
10.21
|
93,080
|
|
|
11/30/2009
|
-0.80 / -2.32%
|
33.70
|
35.50
|
33.70
|
33.70
|
33.70
|
9.84
|
23,100
|
|
|
11/27/2009
|
+0.20 / +0.58%
|
32.60
|
36.00
|
32.60
|
34.50
|
34.50
|
10.07
|
100,780
|
|
|
11/26/2009
|
-1.80 / -4.99%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
10.01
|
27,900
|
|
|
11/25/2009
|
-1.90 / -5.00%
|
36.90
|
37.00
|
36.10
|
36.10
|
36.10
|
10.54
|
64,490
|
|
|
11/24/2009
|
0.00 / 0.00%
|
38.20
|
38.50
|
37.90
|
38.00
|
38.00
|
11.09
|
40,720
|
|
|
11/23/2009
|
-1.80 / -4.52%
|
38.00
|
39.70
|
37.90
|
38.00
|
38.00
|
11.09
|
188,310
|
|
|
11/20/2009
|
-0.20 / -0.50%
|
40.30
|
40.40
|
39.80
|
39.80
|
39.80
|
11.62
|
83,200
|
|
|
11/19/2009
|
+0.90 / +2.30%
|
40.20
|
41.00
|
39.20
|
40.00
|
40.00
|
11.67
|
189,960
|
|
|
11/18/2009
|
-0.40 / -1.01%
|
39.50
|
39.50
|
39.00
|
39.10
|
39.10
|
11.41
|
23,580
|
|
|
11/17/2009
|
-1.10 / -2.71%
|
41.00
|
41.00
|
39.50
|
39.50
|
39.50
|
11.53
|
48,810
|
|
|
11/16/2009
|
-1.20 / -2.87%
|
41.00
|
42.00
|
40.60
|
40.60
|
40.60
|
11.85
|
44,630
|
|
|
11/13/2009
|
+0.30 / +0.72%
|
40.00
|
42.20
|
39.70
|
41.80
|
41.80
|
12.20
|
98,430
|
|
|
11/12/2009
|
+1.50 / +3.75%
|
40.00
|
41.80
|
40.00
|
41.50
|
41.50
|
12.11
|
94,630
|
|
|
11/11/2009
|
+1.90 / +4.99%
|
38.00
|
40.00
|
38.00
|
40.00
|
40.00
|
11.67
|
85,170
|
|
|
11/10/2009
|
-1.00 / -2.56%
|
38.30
|
40.50
|
38.10
|
38.10
|
38.10
|
11.12
|
56,290
|
|
|
11/9/2009
|
-2.00 / -4.87%
|
41.00
|
41.00
|
39.10
|
39.10
|
39.10
|
11.41
|
185,240
|
|
|
11/6/2009
|
-1.00 / -2.38%
|
43.60
|
43.60
|
41.10
|
41.10
|
41.10
|
11.99
|
83,820
|
|
|
11/5/2009
|
+0.60 / +1.45%
|
43.00
|
43.00
|
41.60
|
42.10
|
42.10
|
12.29
|
130,670
|
|
|
11/4/2009
|
-0.60 / -1.43%
|
41.00
|
44.00
|
41.00
|
41.50
|
41.50
|
12.11
|
125,350
|
|
|
11/3/2009
|
-19.90 / -32.10%
|
43.00
|
45.90
|
42.10
|
42.10
|
42.10
|
12.29
|
135,010
|
|
|
11/2/2009
|
-1.50 / -2.36%
|
60.50
|
63.50
|
60.50
|
62.00
|
62.00
|
12.92
|
262,530
|
|
|
10/30/2009
|
-1.50 / -2.31%
|
66.00
|
66.00
|
63.00
|
63.50
|
63.50
|
13.24
|
192,520
|
|
|
10/29/2009
|
-1.50 / -2.26%
|
63.50
|
65.50
|
63.50
|
65.00
|
65.00
|
13.55
|
234,480
|
|
|
10/28/2009
|
+1.50 / +2.31%
|
65.00
|
67.00
|
63.50
|
66.50
|
66.50
|
13.86
|
300,800
|
|
|
10/27/2009
|
-2.00 / -2.99%
|
65.00
|
66.00
|
64.50
|
65.00
|
65.00
|
13.55
|
223,410
|
|
|
10/26/2009
|
-0.50 / -0.74%
|
68.50
|
69.00
|
66.00
|
67.00
|
67.00
|
13.97
|
297,030
|
|
|