|
Closing price on 2/18/2013
|
|
| Open |
24.70 |
| High |
24.80 |
| Low |
23.90 |
| Volume |
2,030 |
| Split-adjusted Price |
10.26 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2013
|
0.00 / 0.00%
|
24.70
|
24.80
|
23.90
|
24.70
|
24.70
|
10.26
|
2,030
|
|
|
2/8/2013
|
+0.70 / +2.92%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
10.26
|
10
|
|
|
2/7/2013
|
+0.80 / +3.45%
|
23.20
|
24.00
|
23.20
|
24.00
|
24.00
|
9.97
|
2,340
|
|
|
2/6/2013
|
-1.30 / -5.31%
|
23.00
|
24.80
|
23.00
|
23.20
|
23.20
|
9.63
|
2,280
|
|
|
2/5/2013
|
0.00 / 0.00%
|
22.80
|
24.50
|
22.80
|
24.50
|
24.50
|
10.17
|
40
|
|
|
2/4/2013
|
+0.30 / +1.24%
|
24.00
|
24.50
|
22.60
|
24.50
|
24.50
|
10.17
|
2,030
|
|
|
2/1/2013
|
-0.10 / -0.41%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
10.05
|
40
|
|
|
1/31/2013
|
-0.40 / -1.62%
|
23.50
|
24.50
|
23.40
|
24.30
|
24.30
|
10.09
|
1,930
|
|
|
1/30/2013
|
0.00 / 0.00%
|
23.40
|
24.70
|
23.30
|
24.70
|
24.70
|
10.26
|
100
|
|
|
1/29/2013
|
-0.10 / -0.40%
|
24.70
|
24.70
|
23.60
|
24.70
|
24.70
|
10.26
|
2,000
|
|
|
1/28/2013
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.70
|
24.80
|
24.80
|
10.30
|
1,610
|
|
|
1/25/2013
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.70
|
24.80
|
24.80
|
10.30
|
710
|
|
|
1/24/2013
|
+0.20 / +0.81%
|
24.50
|
25.00
|
23.80
|
24.80
|
24.80
|
10.30
|
4,740
|
|
|
1/23/2013
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.60
|
24.60
|
24.60
|
10.22
|
380
|
|
|
1/22/2013
|
-0.10 / -0.40%
|
23.90
|
24.90
|
23.90
|
24.60
|
24.60
|
10.22
|
2,320
|
|
|
1/21/2013
|
0.00 / 0.00%
|
25.10
|
25.10
|
23.80
|
24.70
|
24.70
|
10.26
|
6,160
|
|
|
1/18/2013
|
+0.20 / +0.82%
|
24.80
|
24.80
|
23.80
|
24.70
|
24.70
|
10.26
|
320
|
|
|
1/17/2013
|
-0.30 / -1.21%
|
24.00
|
26.00
|
23.70
|
24.50
|
24.50
|
10.17
|
9,750
|
|
|
1/16/2013
|
-0.20 / -0.80%
|
25.50
|
25.50
|
24.80
|
24.80
|
24.80
|
10.30
|
1,280
|
|
|
1/15/2013
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.38
|
0
|
|
|
1/14/2013
|
0.00 / 0.00%
|
23.90
|
25.00
|
23.90
|
25.00
|
25.00
|
10.38
|
1,510
|
|
|
1/11/2013
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.38
|
50
|
|
|
1/10/2013
|
-0.20 / -0.79%
|
24.00
|
25.00
|
24.00
|
25.00
|
25.00
|
10.38
|
2,290
|
|
|
1/9/2013
|
+0.40 / +1.61%
|
24.80
|
25.20
|
24.80
|
25.20
|
25.20
|
10.46
|
260
|
|
|
1/8/2013
|
+0.80 / +3.33%
|
24.10
|
24.80
|
24.10
|
24.80
|
24.80
|
10.30
|
2,010
|
|
|
1/7/2013
|
+0.20 / +0.84%
|
24.00
|
24.80
|
24.00
|
24.00
|
24.00
|
9.97
|
420
|
|
|
1/4/2013
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
9.88
|
0
|
|
|
1/3/2013
|
-0.60 / -2.46%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
9.88
|
1,500
|
|
|
1/2/2013
|
-0.40 / -1.61%
|
24.10
|
24.80
|
24.10
|
24.40
|
24.40
|
10.13
|
1,940
|
|
|
12/28/2012
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
10.30
|
0
|
|
|