|
Closing price on 11/21/2024
|
|
| Open |
3.22 |
| High |
3.35 |
| Low |
3.22 |
| Volume |
31,700 |
| Split-adjusted Price |
3.34 |
There is no data on 11/22/2024. Display data on 11/21/2024 instead.
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2024
|
0.00 / 0.00%
|
3.22
|
3.35
|
3.22
|
3.34
|
3.34
|
3.34
|
31,700
|
|
|
11/20/2024
|
0.00 / 0.00%
|
3.36
|
3.37
|
3.18
|
3.34
|
3.29
|
3.34
|
174,900
|
|
|
11/19/2024
|
-0.04 / -1.18%
|
3.37
|
3.37
|
3.33
|
3.34
|
3.34
|
3.34
|
60,300
|
|
|
11/18/2024
|
0.00 / 0.00%
|
3.38
|
3.38
|
3.35
|
3.38
|
3.37
|
3.38
|
35,700
|
|
|
11/15/2024
|
-0.02 / -0.59%
|
3.37
|
3.40
|
3.36
|
3.38
|
3.38
|
3.38
|
30,900
|
|
|
11/14/2024
|
+0.01 / +0.29%
|
3.37
|
3.49
|
3.37
|
3.40
|
3.40
|
3.40
|
16,700
|
|
|
11/13/2024
|
0.00 / 0.00%
|
3.37
|
3.39
|
3.36
|
3.39
|
3.37
|
3.39
|
33,200
|
|
|
11/12/2024
|
+0.01 / +0.30%
|
3.37
|
3.40
|
3.36
|
3.39
|
3.38
|
3.39
|
36,800
|
|
|
11/11/2024
|
+0.01 / +0.30%
|
3.37
|
3.39
|
3.37
|
3.38
|
3.38
|
3.38
|
34,800
|
|
|
11/8/2024
|
-0.02 / -0.59%
|
3.39
|
3.39
|
3.35
|
3.37
|
3.37
|
3.37
|
39,900
|
|
|
11/7/2024
|
+0.02 / +0.59%
|
3.37
|
3.39
|
3.35
|
3.39
|
3.38
|
3.39
|
14,300
|
|
|
11/6/2024
|
+0.02 / +0.60%
|
3.35
|
3.37
|
3.35
|
3.37
|
3.36
|
3.37
|
76,900
|
|
|
11/5/2024
|
-0.02 / -0.59%
|
3.37
|
3.37
|
3.33
|
3.35
|
3.35
|
3.35
|
38,000
|
|
|
11/4/2024
|
+0.01 / +0.30%
|
3.36
|
3.37
|
3.34
|
3.37
|
3.35
|
3.37
|
38,200
|
|
|
11/1/2024
|
-0.05 / -1.47%
|
3.41
|
3.57
|
3.36
|
3.36
|
3.39
|
3.36
|
15,100
|
|
|
10/31/2024
|
+0.06 / +1.79%
|
3.35
|
3.44
|
3.34
|
3.41
|
3.36
|
3.41
|
57,500
|
|
|
10/30/2024
|
0.00 / 0.00%
|
3.35
|
3.39
|
3.33
|
3.35
|
3.34
|
3.35
|
36,900
|
|
|
10/29/2024
|
+0.01 / +0.30%
|
3.34
|
3.56
|
3.32
|
3.35
|
3.35
|
3.35
|
35,500
|
|
|
10/28/2024
|
-0.01 / -0.30%
|
3.35
|
3.36
|
3.33
|
3.34
|
3.35
|
3.34
|
68,500
|
|
|
10/25/2024
|
+0.01 / +0.30%
|
3.34
|
3.36
|
3.30
|
3.35
|
3.33
|
3.35
|
37,400
|
|
|
10/24/2024
|
+0.01 / +0.30%
|
3.31
|
3.50
|
3.31
|
3.34
|
3.35
|
3.34
|
31,100
|
|
|
10/23/2024
|
-0.06 / -1.77%
|
3.41
|
3.41
|
3.21
|
3.33
|
3.33
|
3.33
|
21,100
|
|
|
10/22/2024
|
-0.02 / -0.59%
|
3.50
|
3.50
|
3.39
|
3.39
|
3.40
|
3.39
|
21,400
|
|
|
10/21/2024
|
-0.04 / -1.16%
|
3.30
|
3.46
|
3.21
|
3.41
|
3.44
|
3.41
|
131,400
|
|
|
10/18/2024
|
-0.02 / -0.58%
|
3.45
|
3.45
|
3.42
|
3.45
|
3.45
|
3.45
|
33,400
|
|
|
10/17/2024
|
-0.01 / -0.29%
|
3.48
|
3.48
|
3.41
|
3.47
|
3.45
|
3.47
|
44,500
|
|
|
10/16/2024
|
0.00 / 0.00%
|
3.45
|
3.50
|
3.45
|
3.48
|
3.48
|
3.48
|
19,900
|
|
|
10/15/2024
|
+0.03 / +0.87%
|
3.45
|
3.48
|
3.44
|
3.48
|
3.45
|
3.48
|
13,000
|
|
|
10/14/2024
|
-0.08 / -2.27%
|
3.60
|
3.60
|
3.33
|
3.45
|
3.48
|
3.45
|
31,200
|
|
|
10/11/2024
|
+0.02 / +0.57%
|
3.50
|
3.54
|
3.45
|
3.53
|
3.51
|
3.53
|
26,600
|
|
|