Closing price on 12/26/2022
|
|
Open |
5.15 |
High |
5.15 |
Low |
4.79 |
Volume |
269,900 |
Split-adjusted Price |
4.32 |
|
|
AAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2022
|
-0.32 / -6.26%
|
5.15
|
5.15
|
4.79
|
4.79
|
4.91
|
4.32
|
269,900
|
|
12/23/2022
|
-0.09 / -1.73%
|
5.15
|
5.23
|
5.00
|
5.11
|
5.10
|
4.60
|
633,100
|
|
12/22/2022
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.10
|
4.68
|
511,100
|
|
12/21/2022
|
+0.12 / +2.41%
|
5.00
|
5.10
|
4.79
|
5.10
|
4.89
|
4.59
|
1,333,400
|
|
12/20/2022
|
-0.21 / -4.05%
|
5.10
|
5.19
|
4.84
|
4.98
|
4.95
|
4.49
|
691,800
|
|
12/19/2022
|
-0.11 / -2.08%
|
5.30
|
5.40
|
5.18
|
5.19
|
5.28
|
4.68
|
906,500
|
|
12/16/2022
|
-0.30 / -5.36%
|
5.55
|
5.55
|
5.30
|
5.30
|
5.40
|
4.77
|
752,500
|
|
12/15/2022
|
-0.04 / -0.71%
|
5.60
|
5.69
|
5.50
|
5.60
|
5.58
|
5.05
|
368,700
|
|
12/14/2022
|
+0.04 / +0.71%
|
5.75
|
5.79
|
5.56
|
5.64
|
5.65
|
5.08
|
857,500
|
|
12/13/2022
|
-0.20 / -3.45%
|
5.81
|
5.88
|
5.50
|
5.60
|
5.63
|
5.05
|
801,100
|
|
12/12/2022
|
-0.10 / -1.69%
|
5.99
|
6.00
|
5.75
|
5.80
|
5.87
|
5.23
|
1,187,700
|
|
12/9/2022
|
+0.11 / +1.90%
|
5.90
|
5.90
|
5.58
|
5.90
|
5.70
|
5.32
|
1,360,400
|
|
12/8/2022
|
+0.06 / +1.05%
|
5.85
|
6.09
|
5.70
|
5.79
|
5.84
|
5.22
|
1,688,300
|
|
12/7/2022
|
-0.43 / -6.98%
|
6.10
|
6.10
|
5.73
|
5.73
|
5.86
|
5.16
|
798,800
|
|
12/6/2022
|
0.00 / 0.00%
|
6.18
|
6.49
|
5.81
|
6.16
|
6.13
|
5.55
|
1,938,600
|
|
12/5/2022
|
+0.11 / +1.82%
|
6.06
|
6.24
|
6.05
|
6.16
|
6.15
|
5.55
|
1,938,500
|
|
12/2/2022
|
-0.22 / -3.51%
|
6.29
|
6.30
|
5.90
|
6.05
|
6.01
|
5.45
|
2,008,500
|
|
12/1/2022
|
+0.37 / +6.27%
|
6.06
|
6.31
|
5.91
|
6.27
|
6.17
|
5.65
|
1,559,700
|
|
11/30/2022
|
+0.35 / +6.31%
|
5.60
|
5.90
|
5.37
|
5.90
|
5.63
|
5.32
|
3,954,500
|
|
11/29/2022
|
+0.27 / +5.11%
|
5.32
|
5.60
|
5.29
|
5.55
|
5.41
|
5.00
|
1,709,700
|
|
11/28/2022
|
+0.34 / +6.88%
|
4.94
|
5.28
|
4.91
|
5.28
|
5.18
|
4.76
|
2,517,300
|
|
11/25/2022
|
+0.14 / +2.92%
|
4.80
|
4.95
|
4.65
|
4.94
|
4.79
|
4.45
|
1,094,100
|
|
11/24/2022
|
-0.33 / -6.43%
|
5.00
|
5.07
|
4.79
|
4.80
|
4.87
|
4.32
|
1,591,000
|
|
11/23/2022
|
-0.07 / -1.35%
|
5.20
|
5.20
|
4.90
|
5.13
|
5.06
|
4.62
|
1,055,800
|
|
11/22/2022
|
+0.30 / +6.12%
|
4.80
|
5.24
|
4.77
|
5.20
|
5.01
|
4.68
|
2,845,000
|
|
11/21/2022
|
-0.05 / -1.01%
|
5.00
|
5.00
|
4.76
|
4.90
|
4.85
|
4.41
|
1,045,000
|
|
11/18/2022
|
-0.05 / -1.00%
|
5.01
|
5.06
|
4.70
|
4.95
|
4.85
|
4.46
|
1,438,900
|
|
11/17/2022
|
+0.10 / +2.04%
|
5.00
|
5.04
|
4.74
|
5.00
|
4.86
|
4.50
|
1,145,100
|
|
11/16/2022
|
-0.17 / -3.35%
|
4.72
|
5.07
|
4.72
|
4.90
|
4.84
|
4.41
|
2,300,200
|
|
11/15/2022
|
-0.38 / -6.97%
|
5.07
|
5.07
|
5.07
|
5.07
|
5.07
|
4.57
|
115,800
|
|
|
|