|
Closing price on 10/26/2021
|
|
| Open |
19.25 |
| High |
19.55 |
| Low |
18.90 |
| Volume |
437,200 |
| Split-adjusted Price |
16.74 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2021
|
-0.05 / -0.26%
|
19.25
|
19.55
|
18.90
|
19.20
|
19.26
|
16.74
|
437,200
|
|
|
10/25/2021
|
-0.35 / -1.79%
|
19.60
|
19.80
|
19.20
|
19.25
|
19.46
|
16.78
|
487,900
|
|
|
10/22/2021
|
+0.20 / +1.03%
|
19.20
|
19.80
|
19.10
|
19.60
|
19.52
|
17.08
|
723,900
|
|
|
10/21/2021
|
+0.45 / +2.37%
|
19.10
|
19.60
|
18.70
|
19.40
|
19.14
|
16.91
|
1,147,000
|
|
|
10/20/2021
|
+0.05 / +0.26%
|
18.55
|
19.60
|
18.55
|
18.95
|
19.03
|
16.52
|
1,071,100
|
|
|
10/19/2021
|
-0.60 / -3.08%
|
18.90
|
19.20
|
18.50
|
18.90
|
18.94
|
16.47
|
1,307,500
|
|
|
10/18/2021
|
-0.60 / -2.99%
|
20.00
|
20.30
|
19.45
|
19.50
|
19.82
|
17.00
|
1,413,300
|
|
|
10/15/2021
|
-0.50 / -2.43%
|
20.70
|
20.75
|
20.00
|
20.10
|
20.32
|
17.52
|
1,298,500
|
|
|
10/14/2021
|
+0.20 / +0.98%
|
21.65
|
21.70
|
20.35
|
20.60
|
20.99
|
17.96
|
1,355,600
|
|
|
10/13/2021
|
+0.30 / +1.28%
|
23.40
|
23.95
|
23.10
|
23.70
|
23.50
|
17.75
|
2,315,100
|
|
|
10/12/2021
|
+0.10 / +0.43%
|
23.30
|
23.65
|
23.20
|
23.40
|
23.43
|
17.52
|
1,102,300
|
|
|
10/11/2021
|
+0.10 / +0.43%
|
23.20
|
23.70
|
23.05
|
23.30
|
23.39
|
17.45
|
1,098,800
|
|
|
10/8/2021
|
-0.15 / -0.64%
|
23.40
|
23.55
|
23.00
|
23.20
|
23.21
|
17.37
|
939,200
|
|
|
10/7/2021
|
+0.75 / +3.32%
|
22.60
|
23.35
|
22.35
|
23.35
|
22.92
|
17.48
|
2,063,500
|
|
|
10/6/2021
|
+0.45 / +2.03%
|
22.40
|
22.70
|
21.80
|
22.60
|
22.30
|
16.92
|
993,800
|
|
|
10/5/2021
|
-0.05 / -0.23%
|
22.20
|
22.40
|
21.90
|
22.15
|
22.13
|
16.59
|
493,900
|
|
|
10/4/2021
|
+0.20 / +0.91%
|
22.20
|
22.50
|
21.70
|
22.20
|
22.03
|
16.62
|
590,100
|
|
|
10/1/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
22.00
|
21.73
|
16.47
|
668,200
|
|
|
9/30/2021
|
-0.10 / -0.45%
|
22.10
|
22.30
|
21.80
|
22.00
|
21.94
|
16.47
|
452,600
|
|
|
9/29/2021
|
+0.40 / +1.84%
|
21.50
|
22.20
|
21.10
|
22.10
|
21.50
|
16.55
|
1,063,200
|
|
|
9/28/2021
|
-0.20 / -0.91%
|
21.30
|
21.90
|
21.15
|
21.70
|
21.41
|
16.25
|
750,500
|
|
|
9/27/2021
|
-0.45 / -2.01%
|
22.35
|
22.45
|
21.20
|
21.90
|
21.61
|
16.40
|
1,049,900
|
|
|
9/24/2021
|
-0.15 / -0.67%
|
22.50
|
22.60
|
22.10
|
22.35
|
22.24
|
16.73
|
367,700
|
|
|
9/23/2021
|
-0.10 / -0.44%
|
22.70
|
22.85
|
22.10
|
22.50
|
22.51
|
16.85
|
784,800
|
|
|
9/22/2021
|
+0.60 / +2.73%
|
21.90
|
22.90
|
21.45
|
22.60
|
22.11
|
16.92
|
1,821,100
|
|
|
9/21/2021
|
-0.70 / -3.08%
|
22.30
|
22.45
|
21.90
|
22.00
|
22.09
|
16.47
|
816,300
|
|
|
9/20/2021
|
-0.30 / -1.30%
|
23.00
|
23.30
|
22.35
|
22.70
|
22.68
|
17.00
|
846,200
|
|
|
9/17/2021
|
+0.45 / +2.00%
|
23.10
|
23.10
|
22.60
|
23.00
|
22.82
|
17.22
|
930,700
|
|
|
9/16/2021
|
-0.25 / -1.10%
|
22.80
|
23.50
|
22.10
|
22.55
|
22.55
|
16.88
|
1,291,300
|
|
|
9/15/2021
|
+0.50 / +2.24%
|
21.80
|
23.00
|
21.70
|
22.80
|
22.39
|
17.07
|
1,087,900
|
|
|
|