|
Closing price on 5/27/2026
|
|
| Open |
2.86 |
| High |
2.87 |
| Low |
2.78 |
| Volume |
11,300 |
| Split-adjusted Price |
2.85 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
-0.01 / -0.35%
|
2.86
|
2.87
|
2.78
|
2.85
|
2.81
|
2.85
|
11,300
|
|
|
5/26/2026
|
+0.01 / +0.35%
|
2.85
|
2.87
|
2.84
|
2.86
|
2.85
|
2.86
|
3,000
|
|
|
5/25/2026
|
+0.01 / +0.35%
|
2.84
|
2.85
|
2.84
|
2.85
|
2.85
|
2.85
|
2,300
|
|
|
5/22/2026
|
-0.03 / -1.05%
|
2.87
|
2.87
|
2.83
|
2.84
|
2.84
|
2.84
|
5,800
|
|
|
5/21/2026
|
-0.01 / -0.35%
|
2.88
|
2.88
|
2.81
|
2.87
|
2.83
|
2.87
|
18,900
|
|
|
5/20/2026
|
-0.01 / -0.35%
|
2.89
|
2.89
|
2.80
|
2.88
|
2.83
|
2.88
|
26,000
|
|
|
5/19/2026
|
0.00 / 0.00%
|
2.88
|
2.89
|
2.84
|
2.89
|
2.86
|
2.89
|
20,800
|
|
|
5/18/2026
|
0.00 / 0.00%
|
2.92
|
2.92
|
2.84
|
2.89
|
2.85
|
2.89
|
34,200
|
|
|
5/15/2026
|
-0.01 / -0.34%
|
2.85
|
2.91
|
2.85
|
2.89
|
2.86
|
2.89
|
3,400
|
|
|
5/14/2026
|
+0.03 / +1.05%
|
2.87
|
2.90
|
2.81
|
2.90
|
2.86
|
2.90
|
27,600
|
|
|
5/13/2026
|
-0.02 / -0.69%
|
2.89
|
2.89
|
2.86
|
2.87
|
2.86
|
2.87
|
48,400
|
|
|
5/12/2026
|
0.00 / 0.00%
|
2.90
|
2.91
|
2.88
|
2.89
|
2.90
|
2.89
|
12,200
|
|
|
5/11/2026
|
+0.01 / +0.35%
|
2.90
|
2.91
|
2.89
|
2.89
|
2.90
|
2.89
|
26,700
|
|
|
5/8/2026
|
-0.02 / -0.69%
|
2.92
|
2.92
|
2.87
|
2.88
|
2.88
|
2.88
|
12,600
|
|
|
5/7/2026
|
0.00 / 0.00%
|
2.90
|
2.91
|
2.88
|
2.90
|
2.90
|
2.90
|
18,200
|
|
|
5/6/2026
|
-0.01 / -0.34%
|
2.94
|
2.94
|
2.88
|
2.90
|
2.90
|
2.90
|
86,000
|
|
|
5/5/2026
|
-0.03 / -1.02%
|
2.93
|
2.94
|
2.88
|
2.91
|
2.91
|
2.91
|
19,600
|
|
|
5/4/2026
|
+0.04 / +1.38%
|
2.90
|
3.00
|
2.90
|
2.94
|
2.93
|
2.94
|
47,300
|
|
|
4/29/2026
|
-0.01 / -0.34%
|
2.90
|
2.90
|
2.87
|
2.90
|
2.89
|
2.90
|
21,500
|
|
|
4/28/2026
|
+0.01 / +0.34%
|
2.90
|
2.98
|
2.86
|
2.91
|
2.89
|
2.91
|
21,700
|
|
|
4/24/2026
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.88
|
2.90
|
2.90
|
2.90
|
9,600
|
|
|
4/23/2026
|
-0.02 / -0.68%
|
2.92
|
2.94
|
2.86
|
2.90
|
2.91
|
2.90
|
29,800
|
|
|
4/22/2026
|
+0.02 / +0.69%
|
2.90
|
2.93
|
2.90
|
2.92
|
2.92
|
2.92
|
9,400
|
|
|
4/21/2026
|
-0.03 / -1.02%
|
2.91
|
2.92
|
2.90
|
2.90
|
2.91
|
2.90
|
13,800
|
|
|
4/20/2026
|
+0.01 / +0.34%
|
2.93
|
2.94
|
2.92
|
2.93
|
2.92
|
2.93
|
36,300
|
|
|
4/17/2026
|
+0.02 / +0.69%
|
2.90
|
2.92
|
2.88
|
2.92
|
2.90
|
2.92
|
11,900
|
|
|
4/16/2026
|
-0.04 / -1.36%
|
2.93
|
2.94
|
2.90
|
2.90
|
2.94
|
2.90
|
22,600
|
|
|
4/15/2026
|
0.00 / 0.00%
|
2.94
|
2.95
|
2.89
|
2.94
|
2.91
|
2.94
|
29,800
|
|
|
4/14/2026
|
+0.02 / +0.68%
|
2.94
|
2.95
|
2.93
|
2.94
|
2.94
|
2.94
|
40,300
|
|
|
4/13/2026
|
+0.04 / +1.39%
|
2.89
|
2.93
|
2.89
|
2.92
|
2.91
|
2.92
|
34,800
|
|
|