|
Closing price on 10/14/2022
|
|
| Open |
8.30 |
| High |
8.49 |
| Low |
8.13 |
| Volume |
645,300 |
| Split-adjusted Price |
7.39 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2022
|
-0.05 / -0.61%
|
8.30
|
8.49
|
8.13
|
8.20
|
8.24
|
7.39
|
645,300
|
|
|
10/13/2022
|
+0.45 / +5.77%
|
7.50
|
8.25
|
7.40
|
8.25
|
7.64
|
7.43
|
2,585,700
|
|
|
10/12/2022
|
+0.01 / +0.13%
|
7.79
|
7.98
|
7.50
|
7.80
|
7.68
|
7.03
|
1,373,900
|
|
|
10/11/2022
|
-0.58 / -6.93%
|
8.20
|
8.35
|
7.79
|
7.79
|
7.93
|
7.02
|
834,700
|
|
|
10/10/2022
|
0.00 / 0.00%
|
8.06
|
8.37
|
7.79
|
8.37
|
7.97
|
7.54
|
1,384,400
|
|
|
10/7/2022
|
-0.63 / -7.00%
|
8.90
|
8.90
|
8.37
|
8.37
|
8.54
|
7.54
|
912,400
|
|
|
10/6/2022
|
-0.23 / -2.49%
|
9.23
|
9.27
|
8.85
|
9.00
|
9.05
|
8.11
|
805,900
|
|
|
10/5/2022
|
-0.12 / -1.28%
|
9.45
|
9.45
|
9.10
|
9.23
|
9.20
|
8.32
|
1,239,700
|
|
|
10/4/2022
|
-0.05 / -0.53%
|
9.40
|
9.53
|
9.00
|
9.35
|
9.25
|
8.42
|
1,318,400
|
|
|
10/3/2022
|
-0.10 / -1.05%
|
9.49
|
9.49
|
8.95
|
9.40
|
9.26
|
8.47
|
1,721,100
|
|
|
9/30/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.87
|
9.50
|
9.19
|
8.56
|
1,367,900
|
|
|
9/29/2022
|
-0.10 / -1.04%
|
9.70
|
9.80
|
9.41
|
9.50
|
9.56
|
8.56
|
937,100
|
|
|
9/28/2022
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.63
|
8.65
|
1,290,500
|
|
|
9/27/2022
|
-0.10 / -1.00%
|
9.89
|
10.25
|
9.70
|
9.90
|
9.90
|
8.92
|
1,434,600
|
|
|
9/26/2022
|
-0.70 / -6.54%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.17
|
9.01
|
2,142,000
|
|
|
9/23/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.53
|
9.64
|
1,475,100
|
|
|
9/22/2022
|
-0.15 / -1.38%
|
10.70
|
10.75
|
10.30
|
10.70
|
10.49
|
9.64
|
1,627,700
|
|
|
9/21/2022
|
-0.15 / -1.36%
|
10.90
|
10.90
|
10.45
|
10.85
|
10.60
|
9.77
|
1,716,100
|
|
|
9/20/2022
|
+0.40 / +3.77%
|
10.75
|
11.00
|
10.10
|
11.00
|
10.30
|
9.91
|
2,649,600
|
|
|
9/19/2022
|
-0.75 / -6.61%
|
11.30
|
11.30
|
10.60
|
10.60
|
10.93
|
9.55
|
1,528,600
|
|
|
9/16/2022
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.05
|
11.35
|
11.22
|
10.23
|
1,408,200
|
|
|
9/15/2022
|
+0.40 / +3.64%
|
10.90
|
11.40
|
10.70
|
11.40
|
10.99
|
10.27
|
3,204,500
|
|
|
9/14/2022
|
-0.15 / -1.35%
|
10.80
|
11.00
|
10.75
|
11.00
|
10.89
|
9.91
|
917,800
|
|
|
9/13/2022
|
-0.05 / -0.45%
|
11.20
|
11.20
|
10.90
|
11.15
|
11.03
|
10.05
|
487,900
|
|
|
9/12/2022
|
+0.20 / +1.82%
|
11.20
|
11.20
|
10.75
|
11.20
|
10.96
|
10.09
|
1,296,300
|
|
|
9/9/2022
|
-0.15 / -1.35%
|
11.00
|
11.30
|
10.70
|
11.00
|
10.94
|
9.91
|
1,359,300
|
|
|
9/8/2022
|
-0.25 / -2.19%
|
11.40
|
11.40
|
10.95
|
11.15
|
11.09
|
10.05
|
1,749,400
|
|
|
9/7/2022
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.15
|
11.40
|
11.29
|
10.27
|
1,673,700
|
|
|
9/6/2022
|
-0.10 / -0.87%
|
11.55
|
11.60
|
11.20
|
11.45
|
11.38
|
10.32
|
2,634,600
|
|
|
9/5/2022
|
-0.10 / -0.86%
|
11.75
|
11.75
|
11.35
|
11.55
|
11.49
|
10.41
|
1,200,200
|
|
|
|