|
Closing price on 8/15/2011
|
|
| Open |
22.20 |
| High |
22.20 |
| Low |
21.40 |
| Volume |
550 |
| Split-adjusted Price |
7.76 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2011
|
-1.10 / -4.89%
|
22.20
|
22.20
|
21.40
|
21.40
|
21.40
|
7.76
|
550
|
|
|
8/12/2011
|
+0.60 / +2.74%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.15
|
100
|
|
|
8/11/2011
|
-0.10 / -0.45%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.90
|
7.94
|
4,500
|
|
|
8/10/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.97
|
1,500
|
|
|
8/9/2011
|
0.00 / 0.00%
|
21.10
|
22.00
|
21.00
|
22.00
|
22.00
|
7.97
|
780
|
|
|
8/8/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.20
|
22.00
|
22.00
|
7.97
|
3,300
|
|
|
8/5/2011
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.90
|
22.00
|
22.00
|
7.97
|
6,000
|
|
|
8/4/2011
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.97
|
3,100
|
|
|
8/3/2011
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8.01
|
2,500
|
|
|
8/2/2011
|
-0.50 / -2.22%
|
22.40
|
22.50
|
22.00
|
22.00
|
22.00
|
7.97
|
5,000
|
|
|
8/1/2011
|
-1.20 / -5.06%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
8.15
|
3,500
|
|
|
7/29/2011
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.60
|
23.70
|
23.70
|
7.94
|
12,240
|
|
|
7/28/2011
|
+0.20 / +0.85%
|
23.90
|
24.00
|
23.60
|
23.80
|
23.80
|
7.97
|
8,980
|
|
|
7/27/2011
|
+0.60 / +2.61%
|
23.50
|
24.10
|
23.40
|
23.60
|
23.60
|
7.90
|
13,960
|
|
|
7/26/2011
|
+0.90 / +4.07%
|
22.10
|
23.00
|
22.00
|
23.00
|
23.00
|
7.70
|
3,720
|
|
|
7/25/2011
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.10
|
7.40
|
3,230
|
|
|
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
|
|
|