|
Closing price on 11/14/2022
|
|
| Open |
5.60 |
| High |
5.86 |
| Low |
5.45 |
| Volume |
473,600 |
| Split-adjusted Price |
4.91 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2022
|
-0.41 / -7.00%
|
5.60
|
5.86
|
5.45
|
5.45
|
5.50
|
4.91
|
473,600
|
|
|
11/11/2022
|
-0.44 / -6.98%
|
6.20
|
6.26
|
5.86
|
5.86
|
6.02
|
5.28
|
629,600
|
|
|
11/10/2022
|
+0.25 / +4.13%
|
5.81
|
6.30
|
5.63
|
6.30
|
5.86
|
5.68
|
1,240,000
|
|
|
11/9/2022
|
-0.05 / -0.82%
|
6.27
|
6.33
|
5.99
|
6.05
|
6.11
|
5.45
|
536,100
|
|
|
11/8/2022
|
-0.31 / -4.84%
|
5.97
|
6.35
|
5.97
|
6.10
|
6.07
|
5.50
|
1,394,700
|
|
|
11/7/2022
|
-0.48 / -6.97%
|
6.89
|
6.96
|
6.41
|
6.41
|
6.55
|
5.77
|
526,900
|
|
|
11/4/2022
|
-0.51 / -6.89%
|
7.30
|
7.40
|
6.89
|
6.89
|
7.05
|
6.21
|
1,077,900
|
|
|
11/3/2022
|
-0.15 / -1.99%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.38
|
6.67
|
1,438,500
|
|
|
11/2/2022
|
-0.02 / -0.26%
|
7.57
|
7.71
|
7.33
|
7.55
|
7.44
|
6.80
|
1,198,000
|
|
|
11/1/2022
|
-0.12 / -1.56%
|
7.70
|
7.74
|
7.41
|
7.57
|
7.53
|
6.82
|
1,905,700
|
|
|
10/31/2022
|
+0.18 / +2.40%
|
7.58
|
7.69
|
7.25
|
7.69
|
7.46
|
6.93
|
678,400
|
|
|
10/28/2022
|
+0.49 / +6.98%
|
7.02
|
7.51
|
7.00
|
7.51
|
7.21
|
6.77
|
3,614,000
|
|
|
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
|
|
|
|