|
Closing price on 1/3/2025
|
|
| Open |
3.55 |
| High |
3.55 |
| Low |
3.45 |
| Volume |
5,500 |
| Split-adjusted Price |
3.54 |
There is no data on 1/5/2025. Display data on 1/3/2025 instead.
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2024
|
+0.03 / +0.87%
|
3.45
|
3.49
|
3.43
|
3.48
|
3.45
|
3.48
|
6,500
|
|
|
12/30/2024
|
-0.04 / -1.15%
|
3.40
|
3.51
|
3.40
|
3.45
|
3.47
|
3.45
|
21,800
|
|
|
12/27/2024
|
+0.01 / +0.29%
|
3.49
|
3.52
|
3.47
|
3.49
|
3.49
|
3.49
|
34,500
|
|
|
12/26/2024
|
-0.01 / -0.29%
|
3.49
|
3.50
|
3.46
|
3.48
|
3.49
|
3.48
|
31,600
|
|
|
12/25/2024
|
+0.07 / +2.05%
|
3.42
|
3.50
|
3.42
|
3.49
|
3.44
|
3.49
|
57,100
|
|
|
12/24/2024
|
+0.02 / +0.59%
|
3.42
|
3.42
|
3.38
|
3.42
|
3.40
|
3.42
|
13,300
|
|
|
12/23/2024
|
0.00 / 0.00%
|
3.38
|
3.50
|
3.17
|
3.40
|
3.40
|
3.40
|
13,700
|
|
|
12/20/2024
|
+0.01 / +0.29%
|
3.39
|
3.62
|
3.39
|
3.40
|
3.44
|
3.40
|
51,600
|
|
|
12/19/2024
|
-0.03 / -0.88%
|
3.40
|
3.40
|
3.37
|
3.39
|
3.38
|
3.39
|
14,200
|
|
|
12/18/2024
|
+0.04 / +1.18%
|
3.38
|
3.49
|
3.37
|
3.42
|
3.38
|
3.42
|
14,100
|
|
|
12/17/2024
|
-0.04 / -1.17%
|
3.41
|
3.42
|
3.38
|
3.38
|
3.39
|
3.38
|
16,100
|
|
|
12/16/2024
|
-0.02 / -0.58%
|
3.44
|
3.44
|
3.40
|
3.42
|
3.40
|
3.42
|
27,700
|
|
|
12/13/2024
|
-0.05 / -1.43%
|
3.49
|
3.49
|
3.44
|
3.44
|
3.45
|
3.44
|
5,300
|
|
|
12/12/2024
|
-0.03 / -0.85%
|
3.50
|
3.52
|
3.49
|
3.49
|
3.50
|
3.49
|
15,200
|
|
|
12/11/2024
|
-0.03 / -0.85%
|
3.69
|
3.69
|
3.45
|
3.52
|
3.51
|
3.52
|
9,600
|
|
|
12/10/2024
|
+0.14 / +4.11%
|
3.41
|
3.55
|
3.38
|
3.55
|
3.43
|
3.55
|
41,400
|
|
|
12/9/2024
|
+0.01 / +0.29%
|
3.39
|
3.44
|
3.39
|
3.41
|
3.41
|
3.41
|
35,500
|
|
|
12/6/2024
|
+0.01 / +0.29%
|
3.39
|
3.45
|
3.36
|
3.40
|
3.38
|
3.40
|
20,000
|
|
|
12/5/2024
|
+0.02 / +0.59%
|
3.39
|
3.42
|
3.36
|
3.39
|
3.39
|
3.39
|
48,300
|
|
|
12/4/2024
|
-0.02 / -0.59%
|
3.41
|
3.43
|
3.37
|
3.37
|
3.39
|
3.37
|
13,000
|
|
|
12/3/2024
|
+0.01 / +0.30%
|
3.41
|
3.41
|
3.36
|
3.39
|
3.37
|
3.39
|
23,200
|
|
|
12/2/2024
|
+0.03 / +0.90%
|
3.35
|
3.38
|
3.34
|
3.38
|
3.35
|
3.38
|
8,700
|
|
|
11/29/2024
|
-0.01 / -0.30%
|
3.39
|
3.39
|
3.34
|
3.35
|
3.36
|
3.35
|
29,800
|
|
|
11/28/2024
|
0.00 / 0.00%
|
3.14
|
3.36
|
3.14
|
3.36
|
3.34
|
3.36
|
1,100
|
|
|
11/27/2024
|
+0.02 / +0.60%
|
3.23
|
3.36
|
3.23
|
3.36
|
3.35
|
3.36
|
5,600
|
|
|
11/26/2024
|
+0.02 / +0.60%
|
3.32
|
3.40
|
3.32
|
3.34
|
3.35
|
3.34
|
17,400
|
|
|
11/25/2024
|
+0.01 / +0.30%
|
3.30
|
3.33
|
3.30
|
3.32
|
3.32
|
3.32
|
37,000
|
|
|
11/22/2024
|
-0.03 / -0.90%
|
3.33
|
3.34
|
3.31
|
3.31
|
3.33
|
3.31
|
15,300
|
|
|