|
Closing price on 2/19/2025
|
|
| Open |
3.39 |
| High |
3.49 |
| Low |
3.16 |
| Volume |
72,700 |
| Split-adjusted Price |
3.38 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
-0.01 / -0.29%
|
3.39
|
3.49
|
3.16
|
3.38
|
3.38
|
3.38
|
72,700
|
|
|
2/18/2025
|
+0.02 / +0.59%
|
3.37
|
3.39
|
3.36
|
3.39
|
3.37
|
3.39
|
22,800
|
|
|
2/17/2025
|
-0.03 / -0.88%
|
3.40
|
3.40
|
3.37
|
3.37
|
3.38
|
3.37
|
43,000
|
|
|
2/14/2025
|
+0.03 / +0.89%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.37
|
3.40
|
48,900
|
|
|
2/13/2025
|
+0.07 / +2.12%
|
3.30
|
3.42
|
3.26
|
3.37
|
3.34
|
3.37
|
36,900
|
|
|
2/12/2025
|
-0.08 / -2.37%
|
3.38
|
3.38
|
3.30
|
3.30
|
3.33
|
3.30
|
100,300
|
|
|
2/11/2025
|
-0.01 / -0.29%
|
3.42
|
3.42
|
3.34
|
3.38
|
3.37
|
3.38
|
108,800
|
|
|
2/10/2025
|
-0.02 / -0.59%
|
3.41
|
3.41
|
3.37
|
3.39
|
3.39
|
3.39
|
40,100
|
|
|
2/7/2025
|
-0.01 / -0.29%
|
3.40
|
3.41
|
3.37
|
3.41
|
3.40
|
3.41
|
26,000
|
|
|
2/6/2025
|
0.00 / 0.00%
|
3.42
|
3.51
|
3.36
|
3.42
|
3.39
|
3.42
|
36,500
|
|
|
2/5/2025
|
-0.01 / -0.29%
|
3.43
|
3.43
|
3.34
|
3.42
|
3.39
|
3.42
|
25,300
|
|
|
2/4/2025
|
0.00 / 0.00%
|
3.43
|
3.43
|
3.38
|
3.43
|
3.40
|
3.43
|
9,400
|
|
|
2/3/2025
|
+0.03 / +0.88%
|
3.40
|
3.45
|
3.35
|
3.43
|
3.42
|
3.43
|
35,300
|
|
|
1/24/2025
|
-0.03 / -0.87%
|
3.43
|
3.47
|
3.40
|
3.40
|
3.41
|
3.40
|
75,900
|
|
|
1/23/2025
|
+0.02 / +0.59%
|
3.41
|
3.48
|
3.40
|
3.43
|
3.42
|
3.43
|
76,000
|
|
|
1/22/2025
|
-0.09 / -2.57%
|
3.50
|
3.50
|
3.40
|
3.41
|
3.41
|
3.41
|
57,600
|
|
|
1/21/2025
|
0.00 / 0.00%
|
3.48
|
3.55
|
3.47
|
3.50
|
3.50
|
3.50
|
24,200
|
|
|
1/20/2025
|
-0.01 / -0.28%
|
3.50
|
3.51
|
3.47
|
3.50
|
3.50
|
3.50
|
13,800
|
|
|
1/17/2025
|
+0.01 / +0.29%
|
3.47
|
3.51
|
3.45
|
3.51
|
3.49
|
3.51
|
73,200
|
|
|
1/16/2025
|
0.00 / 0.00%
|
3.48
|
3.69
|
3.45
|
3.50
|
3.47
|
3.50
|
44,300
|
|
|
1/15/2025
|
+0.02 / +0.57%
|
3.49
|
3.50
|
3.45
|
3.50
|
3.49
|
3.50
|
32,600
|
|
|
1/14/2025
|
0.00 / 0.00%
|
3.40
|
3.55
|
3.40
|
3.48
|
3.50
|
3.48
|
22,500
|
|
|
1/13/2025
|
0.00 / 0.00%
|
3.44
|
3.48
|
3.30
|
3.48
|
3.41
|
3.48
|
6,100
|
|
|
1/10/2025
|
-0.01 / -0.29%
|
3.42
|
3.48
|
3.42
|
3.48
|
3.43
|
3.48
|
3,900
|
|
|
1/9/2025
|
+0.01 / +0.29%
|
3.30
|
3.50
|
3.30
|
3.49
|
3.48
|
3.49
|
15,300
|
|
|
1/8/2025
|
0.00 / 0.00%
|
3.24
|
3.48
|
3.24
|
3.48
|
3.42
|
3.48
|
56,000
|
|
|
1/7/2025
|
-0.05 / -1.42%
|
3.54
|
3.55
|
3.44
|
3.48
|
3.47
|
3.48
|
11,500
|
|
|
1/6/2025
|
-0.01 / -0.28%
|
3.45
|
3.55
|
3.42
|
3.53
|
3.49
|
3.53
|
14,700
|
|
|
1/3/2025
|
-0.01 / -0.28%
|
3.55
|
3.55
|
3.45
|
3.54
|
3.49
|
3.54
|
5,500
|
|
|
1/2/2025
|
+0.07 / +2.01%
|
3.48
|
3.55
|
3.48
|
3.55
|
3.54
|
3.55
|
19,400
|
|
|