|
Closing price on 7/22/2011
|
|
| Open |
22.00 |
| High |
22.10 |
| Low |
22.00 |
| Volume |
1,220 |
| Split-adjusted Price |
7.40 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2011
|
+0.50 / +2.31%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
7.40
|
1,220
|
|
|
7/21/2011
|
-0.40 / -1.82%
|
22.50
|
22.50
|
21.60
|
21.60
|
21.60
|
7.23
|
170
|
|
|
7/20/2011
|
+0.60 / +2.80%
|
21.60
|
22.30
|
21.30
|
22.00
|
22.00
|
7.37
|
4,780
|
|
|
7/19/2011
|
-0.10 / -0.47%
|
21.50
|
22.50
|
21.40
|
21.40
|
21.40
|
7.17
|
6,850
|
|
|
7/18/2011
|
-0.10 / -0.46%
|
20.70
|
21.50
|
20.70
|
21.50
|
21.50
|
7.20
|
5,530
|
|
|
7/15/2011
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.50
|
21.60
|
21.60
|
7.23
|
4,780
|
|
|
7/14/2011
|
+0.10 / +0.47%
|
21.70
|
22.50
|
21.50
|
21.60
|
21.60
|
7.23
|
55,630
|
|
|
7/13/2011
|
+0.30 / +1.42%
|
21.70
|
21.80
|
21.50
|
21.50
|
21.50
|
7.20
|
1,800
|
|
|
7/12/2011
|
+0.30 / +1.44%
|
20.90
|
21.20
|
20.90
|
21.20
|
21.20
|
7.10
|
4,500
|
|
|
7/11/2011
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
7.00
|
3,000
|
|
|
7/8/2011
|
0.00 / 0.00%
|
20.70
|
21.20
|
20.70
|
20.90
|
20.90
|
7.00
|
5,750
|
|
|
7/7/2011
|
+0.20 / +0.97%
|
21.10
|
21.10
|
20.90
|
20.90
|
20.90
|
7.00
|
510
|
|
|
7/6/2011
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.93
|
500
|
|
|
7/5/2011
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.60
|
20.70
|
20.70
|
6.93
|
11,660
|
|
|
7/4/2011
|
+0.40 / +1.97%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.93
|
10
|
|
|
7/1/2011
|
-0.20 / -0.98%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.30
|
6.80
|
2,940
|
|
|
6/30/2011
|
-0.30 / -1.44%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.87
|
10,910
|
|
|
6/29/2011
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.50
|
20.80
|
20.80
|
6.97
|
9,400
|
|
|
6/28/2011
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.60
|
20.80
|
20.80
|
6.97
|
7,400
|
|
|
6/27/2011
|
+0.30 / +1.46%
|
20.50
|
20.80
|
20.30
|
20.80
|
20.80
|
6.97
|
15,200
|
|
|
6/24/2011
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.50
|
6.87
|
9,600
|
|
|
6/23/2011
|
+0.10 / +0.49%
|
20.30
|
20.60
|
20.00
|
20.40
|
20.40
|
6.83
|
37,360
|
|
|
6/22/2011
|
+0.10 / +0.50%
|
20.60
|
20.60
|
20.20
|
20.30
|
20.30
|
6.80
|
6,900
|
|
|
6/21/2011
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.00
|
20.20
|
20.20
|
6.77
|
24,400
|
|
|
6/20/2011
|
-0.10 / -0.50%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.10
|
6.73
|
9,090
|
|
|
6/17/2011
|
+0.10 / +0.50%
|
19.80
|
20.30
|
19.80
|
20.20
|
20.20
|
6.77
|
62,000
|
|
|
6/16/2011
|
0.00 / 0.00%
|
20.00
|
20.20
|
20.00
|
20.10
|
20.10
|
6.73
|
4,490
|
|
|
6/15/2011
|
0.00 / 0.00%
|
19.90
|
20.10
|
19.90
|
20.10
|
20.10
|
6.73
|
52,350
|
|
|
6/14/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.10
|
6.73
|
4,620
|
|
|
6/13/2011
|
+0.10 / +0.50%
|
20.10
|
20.10
|
19.80
|
20.10
|
20.10
|
6.73
|
7,190
|
|
|