|
Closing price on 7/4/2011
|
|
| Open |
20.70 |
| High |
20.70 |
| Low |
20.70 |
| Volume |
10 |
| Split-adjusted Price |
6.93 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/10/2011
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.80
|
20.00
|
20.00
|
6.70
|
6,710
|
|
|
6/9/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
6.70
|
22,490
|
|
|
6/8/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
20.00
|
20.00
|
6.70
|
22,500
|
|
|
6/7/2011
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.00
|
6.70
|
6,930
|
|
|
6/6/2011
|
+0.10 / +0.50%
|
19.80
|
20.00
|
19.80
|
20.00
|
20.00
|
6.70
|
440
|
|
|
6/3/2011
|
-0.30 / -1.49%
|
20.30
|
20.30
|
19.90
|
19.90
|
19.90
|
6.66
|
38,000
|
|
|
6/2/2011
|
+0.20 / +1.00%
|
20.00
|
20.30
|
20.00
|
20.20
|
20.20
|
6.77
|
17,980
|
|
|
6/1/2011
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.60
|
20.00
|
20.00
|
6.70
|
2,900
|
|
|
5/31/2011
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.80
|
20.00
|
20.00
|
6.70
|
54,610
|
|
|
5/30/2011
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.90
|
6.66
|
12,000
|
|
|
5/27/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.80
|
6.63
|
11,000
|
|
|
5/26/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.50
|
19.80
|
19.80
|
6.63
|
71,450
|
|
|
5/25/2011
|
-0.10 / -0.50%
|
19.50
|
19.90
|
19.50
|
19.80
|
19.80
|
6.63
|
64,580
|
|
|
5/24/2011
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.60
|
19.90
|
19.90
|
6.66
|
55,700
|
|
|