|
Closing price on 10/19/2026
|
|
| Open |
2.02 |
| High |
2.13 |
| Low |
1.95 |
| Volume |
115,800 |
| Split-adjusted Price |
2.05 |
There is no data on 10/20/2026. Display data on 10/19/2026 instead.
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2026
|
+0.04 / +1.99%
|
2.02
|
2.13
|
1.95
|
2.05
|
2.04
|
2.05
|
115,800
|
|
|
10/16/2026
|
+0.13 / +6.91%
|
1.92
|
2.01
|
1.91
|
2.01
|
1.96
|
2.01
|
111,800
|
|
|
10/15/2026
|
+0.12 / +6.82%
|
1.80
|
1.88
|
1.77
|
1.88
|
1.83
|
1.88
|
96,900
|
|
|
10/14/2026
|
-0.02 / -1.12%
|
1.79
|
1.81
|
1.75
|
1.76
|
1.79
|
1.76
|
4,900
|
|
|
10/13/2026
|
-0.02 / -1.11%
|
1.80
|
1.80
|
1.78
|
1.78
|
1.79
|
1.78
|
32,000
|
|
|
10/12/2026
|
+0.01 / +0.56%
|
1.85
|
1.85
|
1.79
|
1.80
|
1.80
|
1.80
|
2,400
|
|
|
10/9/2026
|
-0.01 / -0.56%
|
1.84
|
1.84
|
1.75
|
1.79
|
1.77
|
1.79
|
32,600
|
|
|
10/8/2026
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.78
|
1.80
|
1.80
|
1.80
|
1,400
|
|
|
10/7/2026
|
0.00 / 0.00%
|
1.81
|
1.81
|
1.78
|
1.80
|
1.80
|
1.80
|
5,000
|
|
|
10/6/2026
|
-0.02 / -1.10%
|
1.82
|
1.82
|
1.79
|
1.80
|
1.80
|
1.80
|
16,700
|
|
|
10/5/2026
|
0.00 / 0.00%
|
1.82
|
1.85
|
1.81
|
1.82
|
1.83
|
1.82
|
17,600
|
|
|
10/2/2026
|
-0.05 / -2.67%
|
1.87
|
1.87
|
1.82
|
1.82
|
1.84
|
1.82
|
6,100
|
|
|
10/1/2026
|
0.00 / 0.00%
|
1.87
|
1.87
|
1.82
|
1.87
|
1.84
|
1.87
|
12,800
|
|
|
9/30/2026
|
-0.05 / -2.60%
|
1.91
|
1.92
|
1.82
|
1.87
|
1.87
|
1.87
|
11,000
|
|
|
9/29/2026
|
0.00 / 0.00%
|
1.98
|
1.98
|
1.82
|
1.92
|
1.90
|
1.92
|
13,800
|
|
|
9/28/2026
|
-0.01 / -0.52%
|
1.93
|
1.93
|
1.87
|
1.92
|
1.89
|
1.92
|
18,500
|
|
|
9/25/2026
|
-0.05 / -2.53%
|
1.98
|
1.98
|
1.93
|
1.93
|
1.95
|
1.93
|
28,000
|
|
|
9/24/2026
|
-0.05 / -2.46%
|
2.03
|
2.03
|
1.98
|
1.98
|
2.00
|
1.98
|
9,600
|
|
|
9/23/2026
|
-0.02 / -0.98%
|
2.03
|
2.06
|
1.91
|
2.03
|
1.96
|
2.03
|
41,000
|
|
|
9/22/2026
|
0.00 / 0.00%
|
2.02
|
2.05
|
2.00
|
2.05
|
2.02
|
2.05
|
12,400
|
|
|
9/21/2026
|
0.00 / 0.00%
|
2.05
|
2.06
|
2.01
|
2.05
|
2.05
|
2.05
|
26,700
|
|
|
9/18/2026
|
0.00 / 0.00%
|
2.12
|
2.12
|
2.04
|
2.05
|
2.06
|
2.05
|
13,200
|
|
|
9/17/2026
|
0.00 / 0.00%
|
2.05
|
2.08
|
2.02
|
2.05
|
2.05
|
2.05
|
29,000
|
|
|
9/16/2026
|
-0.04 / -1.91%
|
2.09
|
2.09
|
2.05
|
2.05
|
2.07
|
2.05
|
46,100
|
|
|
9/15/2026
|
+0.02 / +0.97%
|
2.09
|
2.09
|
2.05
|
2.09
|
2.08
|
2.09
|
17,600
|
|
|
9/14/2026
|
-0.13 / -5.91%
|
2.18
|
2.19
|
2.05
|
2.07
|
2.07
|
2.07
|
91,100
|
|
|
9/11/2026
|
0.00 / 0.00%
|
2.20
|
2.27
|
2.18
|
2.20
|
2.19
|
2.20
|
14,600
|
|
|
9/10/2026
|
0.00 / 0.00%
|
2.23
|
2.23
|
2.17
|
2.20
|
2.20
|
2.20
|
6,700
|
|
|
9/9/2026
|
-0.03 / -1.35%
|
2.23
|
2.25
|
2.18
|
2.20
|
2.20
|
2.20
|
43,300
|
|
|
9/8/2026
|
-0.04 / -1.76%
|
2.22
|
2.27
|
2.20
|
2.23
|
2.21
|
2.23
|
9,800
|
|
|