|
Closing price on 11/7/2025
|
|
| Open |
3.53 |
| High |
3.53 |
| Low |
3.44 |
| Volume |
36,200 |
| Split-adjusted Price |
3.44 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2025
|
-0.09 / -2.55%
|
3.53
|
3.53
|
3.44
|
3.44
|
3.46
|
3.44
|
36,200
|
|
|
11/6/2025
|
+0.01 / +0.28%
|
3.52
|
3.53
|
3.50
|
3.53
|
3.51
|
3.53
|
11,900
|
|
|
11/5/2025
|
-0.01 / -0.28%
|
3.55
|
3.55
|
3.47
|
3.52
|
3.50
|
3.52
|
19,300
|
|
|
11/4/2025
|
-0.01 / -0.28%
|
3.54
|
3.54
|
3.45
|
3.53
|
3.49
|
3.53
|
34,000
|
|
|
11/3/2025
|
+0.02 / +0.57%
|
3.52
|
3.57
|
3.50
|
3.54
|
3.52
|
3.54
|
40,900
|
|
|
10/31/2025
|
-0.10 / -2.76%
|
3.62
|
3.70
|
3.52
|
3.52
|
3.57
|
3.52
|
60,900
|
|
|
10/30/2025
|
+0.10 / +2.84%
|
3.55
|
3.62
|
3.53
|
3.62
|
3.58
|
3.62
|
96,000
|
|
|
10/29/2025
|
-0.04 / -1.12%
|
3.56
|
3.56
|
3.50
|
3.52
|
3.53
|
3.52
|
41,000
|
|
|
10/28/2025
|
+0.02 / +0.56%
|
3.55
|
3.69
|
3.44
|
3.56
|
3.53
|
3.56
|
17,500
|
|
|
10/27/2025
|
-0.05 / -1.39%
|
3.42
|
3.58
|
3.42
|
3.54
|
3.50
|
3.54
|
18,900
|
|
|
10/24/2025
|
+0.10 / +2.87%
|
3.59
|
3.59
|
3.37
|
3.59
|
3.47
|
3.59
|
45,200
|
|
|
10/23/2025
|
+0.02 / +0.58%
|
3.47
|
3.49
|
3.44
|
3.49
|
3.47
|
3.49
|
46,800
|
|
|
10/22/2025
|
-0.03 / -0.86%
|
3.51
|
3.51
|
3.40
|
3.47
|
3.45
|
3.47
|
41,700
|
|
|
10/21/2025
|
+0.09 / +2.64%
|
3.41
|
3.55
|
3.37
|
3.50
|
3.42
|
3.50
|
78,400
|
|
|
10/20/2025
|
-0.25 / -6.83%
|
3.65
|
3.70
|
3.41
|
3.41
|
3.53
|
3.41
|
52,900
|
|
|
10/17/2025
|
-0.04 / -1.08%
|
3.69
|
3.70
|
3.66
|
3.66
|
3.67
|
3.66
|
13,000
|
|
|
10/16/2025
|
+0.04 / +1.09%
|
3.79
|
3.79
|
3.66
|
3.70
|
3.70
|
3.70
|
23,900
|
|
|
10/15/2025
|
-0.04 / -1.08%
|
3.70
|
3.74
|
3.66
|
3.66
|
3.69
|
3.66
|
45,700
|
|
|
10/14/2025
|
-0.06 / -1.60%
|
3.76
|
3.76
|
3.66
|
3.70
|
3.71
|
3.70
|
55,000
|
|
|
10/13/2025
|
-0.10 / -2.59%
|
3.80
|
3.80
|
3.72
|
3.76
|
3.76
|
3.76
|
34,300
|
|
|
10/10/2025
|
+0.08 / +2.12%
|
3.79
|
3.86
|
3.71
|
3.86
|
3.76
|
3.86
|
76,600
|
|
|
10/9/2025
|
-0.01 / -0.26%
|
3.79
|
3.79
|
3.70
|
3.78
|
3.73
|
3.78
|
37,800
|
|
|
10/8/2025
|
+0.04 / +1.07%
|
3.93
|
3.93
|
3.76
|
3.79
|
3.82
|
3.79
|
38,600
|
|
|
10/7/2025
|
-0.04 / -1.06%
|
3.80
|
3.80
|
3.75
|
3.75
|
3.77
|
3.75
|
23,500
|
|
|
10/6/2025
|
0.00 / 0.00%
|
3.79
|
3.83
|
3.78
|
3.79
|
3.80
|
3.79
|
28,900
|
|
|
10/3/2025
|
-0.01 / -0.26%
|
3.80
|
3.83
|
3.60
|
3.79
|
3.72
|
3.79
|
36,600
|
|
|
10/2/2025
|
-0.04 / -1.04%
|
3.84
|
3.84
|
3.71
|
3.80
|
3.81
|
3.80
|
32,400
|
|
|
10/1/2025
|
+0.05 / +1.32%
|
3.79
|
3.85
|
3.79
|
3.84
|
3.81
|
3.84
|
43,800
|
|
|
9/30/2025
|
0.00 / 0.00%
|
3.78
|
3.79
|
3.72
|
3.79
|
3.75
|
3.79
|
28,300
|
|
|
9/29/2025
|
-0.07 / -1.81%
|
3.81
|
3.81
|
3.70
|
3.79
|
3.72
|
3.79
|
26,200
|
|
|