|
Closing price on 3/20/2026
|
|
| Open |
3.01 |
| High |
3.04 |
| Low |
2.90 |
| Volume |
61,800 |
| Split-adjusted Price |
2.97 |
There is no data on 3/22/2026. Display data on 3/20/2026 instead.
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2026
|
-0.07 / -2.30%
|
3.01
|
3.04
|
2.90
|
2.97
|
2.93
|
2.97
|
61,800
|
|
|
3/19/2026
|
-0.01 / -0.33%
|
3.05
|
3.05
|
2.98
|
3.04
|
3.00
|
3.04
|
17,000
|
|
|
3/18/2026
|
0.00 / 0.00%
|
3.05
|
3.05
|
2.99
|
3.05
|
3.01
|
3.05
|
13,400
|
|
|
3/17/2026
|
0.00 / 0.00%
|
3.05
|
3.05
|
3.00
|
3.05
|
3.02
|
3.05
|
10,800
|
|
|
3/16/2026
|
-0.02 / -0.65%
|
3.09
|
3.09
|
2.99
|
3.05
|
3.05
|
3.05
|
39,800
|
|
|
3/13/2026
|
+0.05 / +1.66%
|
3.02
|
3.07
|
3.00
|
3.07
|
3.03
|
3.07
|
23,500
|
|
|
3/12/2026
|
0.00 / 0.00%
|
3.07
|
3.07
|
3.00
|
3.02
|
3.01
|
3.02
|
18,600
|
|
|
3/11/2026
|
0.00 / 0.00%
|
3.03
|
3.05
|
3.00
|
3.02
|
3.03
|
3.02
|
37,700
|
|
|
3/10/2026
|
+0.12 / +4.14%
|
3.04
|
3.04
|
2.90
|
3.02
|
3.00
|
3.02
|
48,600
|
|
|
3/9/2026
|
-0.17 / -5.54%
|
2.92
|
3.00
|
2.86
|
2.90
|
2.89
|
2.90
|
141,900
|
|
|
3/6/2026
|
-0.01 / -0.32%
|
3.06
|
3.08
|
3.03
|
3.07
|
3.05
|
3.07
|
27,300
|
|
|
3/5/2026
|
0.00 / 0.00%
|
3.08
|
3.10
|
3.06
|
3.08
|
3.07
|
3.08
|
19,300
|
|
|
3/4/2026
|
+0.02 / +0.65%
|
3.06
|
3.18
|
3.00
|
3.08
|
3.04
|
3.08
|
57,600
|
|
|
3/3/2026
|
-0.03 / -0.97%
|
3.09
|
3.09
|
3.03
|
3.06
|
3.06
|
3.06
|
32,400
|
|
|
3/2/2026
|
-0.05 / -1.59%
|
3.13
|
3.13
|
3.02
|
3.09
|
3.06
|
3.09
|
186,500
|
|
|
2/27/2026
|
-0.01 / -0.32%
|
3.13
|
3.14
|
3.11
|
3.14
|
3.12
|
3.14
|
21,500
|
|
|
2/26/2026
|
-0.10 / -3.08%
|
3.24
|
3.25
|
3.12
|
3.15
|
3.16
|
3.15
|
117,100
|
|
|
2/25/2026
|
0.00 / 0.00%
|
3.26
|
3.26
|
3.18
|
3.25
|
3.20
|
3.25
|
26,900
|
|
|
2/24/2026
|
-0.05 / -1.52%
|
3.30
|
3.30
|
3.07
|
3.25
|
3.09
|
3.25
|
491,300
|
|
|
2/23/2026
|
+0.06 / +1.85%
|
3.25
|
3.36
|
3.25
|
3.30
|
3.30
|
3.30
|
23,500
|
|
|
2/13/2026
|
+0.04 / +1.25%
|
3.30
|
3.30
|
3.17
|
3.24
|
3.20
|
3.24
|
17,900
|
|
|
2/12/2026
|
-0.04 / -1.23%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.25
|
3.20
|
7,100
|
|
|
2/11/2026
|
+0.06 / +1.89%
|
3.14
|
3.26
|
3.14
|
3.24
|
3.16
|
3.24
|
49,700
|
|
|
2/10/2026
|
-0.08 / -2.45%
|
3.26
|
3.26
|
3.17
|
3.18
|
3.19
|
3.18
|
4,700
|
|
|
2/9/2026
|
-0.01 / -0.31%
|
3.27
|
3.27
|
3.20
|
3.26
|
3.25
|
3.26
|
4,900
|
|
|
2/6/2026
|
-0.04 / -1.21%
|
3.31
|
3.31
|
3.18
|
3.27
|
3.24
|
3.27
|
27,300
|
|
|
2/5/2026
|
-0.03 / -0.90%
|
3.34
|
3.34
|
3.29
|
3.31
|
3.32
|
3.31
|
16,300
|
|
|
2/4/2026
|
0.00 / 0.00%
|
3.34
|
3.34
|
3.31
|
3.34
|
3.33
|
3.34
|
4,300
|
|
|
2/3/2026
|
+0.04 / +1.21%
|
3.40
|
3.40
|
3.30
|
3.34
|
3.31
|
3.34
|
39,700
|
|
|
2/2/2026
|
-0.06 / -1.79%
|
3.37
|
3.37
|
3.25
|
3.30
|
3.33
|
3.30
|
38,300
|
|
|