|
Closing price on 8/31/2011
|
|
| Open |
22.30 |
| High |
23.30 |
| Low |
22.30 |
| Volume |
6,800 |
| Split-adjusted Price |
8.34 |
|
|
AAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2011
|
-0.40 / -1.71%
|
22.30
|
23.30
|
22.30
|
23.00
|
23.00
|
8.34
|
6,800
|
|
|
8/30/2011
|
+0.50 / +2.18%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.40
|
8.48
|
11,010
|
|
|
8/29/2011
|
+0.10 / +0.44%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.90
|
8.30
|
11,190
|
|
|
8/26/2011
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.26
|
3,100
|
|
|
8/25/2011
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.00
|
22.80
|
22.80
|
8.26
|
2,910
|
|
|
8/24/2011
|
-0.20 / -0.87%
|
21.90
|
22.80
|
21.90
|
22.80
|
22.80
|
8.26
|
3,000
|
|
|
8/23/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.34
|
2,400
|
|
|
8/22/2011
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
8.34
|
10,400
|
|
|
8/19/2011
|
+0.40 / +1.78%
|
22.80
|
22.90
|
22.00
|
22.90
|
22.90
|
8.30
|
1,800
|
|
|
8/18/2011
|
+0.30 / +1.35%
|
23.10
|
23.20
|
22.50
|
22.50
|
22.50
|
8.15
|
2,450
|
|
|
8/17/2011
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
8.05
|
700
|
|
|
8/16/2011
|
+0.60 / +2.80%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.97
|
1,010
|
|
|
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
|
|
|