|
Closing price on 2/6/2012
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
24.40 |
| Volume |
810 |
| Split-adjusted Price |
9.30 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2012
|
-0.20 / -0.81%
|
24.50
|
24.50
|
24.40
|
24.40
|
24.40
|
9.30
|
810
|
|
|
2/3/2012
|
-0.10 / -0.40%
|
24.60
|
24.60
|
24.30
|
24.60
|
24.60
|
9.38
|
1,500
|
|
|
2/2/2012
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.70
|
9.42
|
1,500
|
|
|
2/1/2012
|
0.00 / 0.00%
|
23.90
|
25.00
|
23.90
|
25.00
|
25.00
|
9.53
|
34,460
|
|
|
1/31/2012
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.00
|
9.53
|
570
|
|
|
1/30/2012
|
+0.90 / +3.73%
|
24.10
|
25.00
|
24.10
|
25.00
|
25.00
|
9.53
|
3,690
|
|
|
1/20/2012
|
+0.10 / +0.42%
|
24.20
|
24.20
|
23.00
|
24.10
|
24.10
|
9.19
|
8,810
|
|
|
1/19/2012
|
+0.90 / +3.90%
|
24.00
|
24.00
|
22.20
|
24.00
|
24.00
|
9.15
|
34,670
|
|
|
1/18/2012
|
-0.30 / -1.28%
|
23.60
|
24.00
|
23.10
|
23.10
|
23.10
|
8.81
|
1,130
|
|
|
1/17/2012
|
+0.70 / +3.08%
|
23.40
|
23.40
|
23.00
|
23.40
|
23.40
|
8.92
|
2,350
|
|
|
1/16/2012
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
8.65
|
20
|
|
|
1/13/2012
|
+0.70 / +3.18%
|
22.70
|
23.00
|
22.30
|
22.70
|
22.70
|
8.65
|
39,780
|
|
|
1/12/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.39
|
1,510
|
|
|
1/11/2012
|
+0.40 / +1.85%
|
22.00
|
22.60
|
21.80
|
22.00
|
22.00
|
8.39
|
12,560
|
|
|
1/10/2012
|
-0.60 / -2.70%
|
22.80
|
22.80
|
21.40
|
21.60
|
21.60
|
8.24
|
3,510
|
|
|
1/9/2012
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.00
|
22.20
|
22.20
|
8.46
|
35,130
|
|
|
1/6/2012
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
8.46
|
0
|
|
|
1/5/2012
|
-0.30 / -1.33%
|
23.00
|
23.00
|
22.20
|
22.20
|
22.20
|
8.46
|
210
|
|
|
1/4/2012
|
+0.40 / +1.81%
|
22.90
|
22.90
|
22.20
|
22.50
|
22.50
|
8.58
|
1,420
|
|
|
1/3/2012
|
-0.20 / -0.90%
|
23.00
|
23.00
|
22.10
|
22.10
|
22.10
|
8.43
|
1,010
|
|
|
12/30/2011
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
8.50
|
0
|
|
|
12/29/2011
|
-0.70 / -3.04%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.30
|
8.50
|
1,550
|
|
|
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
|
|
|