|
Closing price on 10/27/2022
|
|
| Open |
6.99 |
| High |
7.05 |
| Low |
6.80 |
| Volume |
916,400 |
| Split-adjusted Price |
6.32 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
+0.02 / +0.29%
|
6.99
|
7.05
|
6.80
|
7.02
|
6.91
|
6.32
|
916,400
|
|
|
10/26/2022
|
-0.20 / -2.78%
|
7.19
|
7.25
|
6.84
|
7.00
|
7.03
|
6.31
|
736,500
|
|
|
10/25/2022
|
+0.40 / +5.88%
|
6.69
|
7.20
|
6.34
|
7.20
|
6.69
|
6.49
|
1,757,400
|
|
|
10/24/2022
|
-0.45 / -6.21%
|
7.00
|
7.20
|
6.75
|
6.80
|
6.85
|
6.13
|
1,253,300
|
|
|
10/21/2022
|
-0.54 / -6.93%
|
7.76
|
7.76
|
7.25
|
7.25
|
7.38
|
6.53
|
554,200
|
|
|
10/20/2022
|
-0.09 / -1.14%
|
7.87
|
7.87
|
7.60
|
7.79
|
7.68
|
7.02
|
1,250,600
|
|
|
10/19/2022
|
-0.01 / -0.13%
|
7.92
|
7.95
|
7.79
|
7.88
|
7.85
|
7.10
|
664,400
|
|
|
10/18/2022
|
+0.10 / +1.28%
|
7.79
|
8.00
|
7.79
|
7.89
|
7.86
|
7.11
|
1,046,300
|
|
|
10/17/2022
|
-0.41 / -5.00%
|
8.20
|
8.20
|
7.79
|
7.79
|
7.92
|
7.02
|
1,013,200
|
|
|
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
|
|
|
|