|
Closing price on 12/6/2021
|
|
| Open |
19.30 |
| High |
19.60 |
| Low |
19.10 |
| Volume |
602,300 |
| Split-adjusted Price |
16.91 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2021
|
-0.35 / -1.77%
|
19.30
|
19.60
|
19.10
|
19.40
|
19.24
|
16.91
|
602,300
|
|
|
12/3/2021
|
+0.05 / +0.25%
|
19.75
|
19.85
|
19.10
|
19.75
|
19.41
|
17.22
|
1,042,900
|
|
|
12/2/2021
|
-0.15 / -0.76%
|
19.80
|
19.85
|
19.40
|
19.70
|
19.56
|
17.17
|
351,600
|
|
|
12/1/2021
|
+0.25 / +1.28%
|
19.60
|
19.95
|
19.10
|
19.85
|
19.44
|
17.30
|
1,028,700
|
|
|
11/30/2021
|
-0.15 / -0.76%
|
19.75
|
19.80
|
19.30
|
19.60
|
19.50
|
17.08
|
559,900
|
|
|
11/29/2021
|
-0.15 / -0.75%
|
19.50
|
19.90
|
19.05
|
19.75
|
19.33
|
17.22
|
475,300
|
|
|
11/26/2021
|
-0.35 / -1.73%
|
20.45
|
20.50
|
19.90
|
19.90
|
20.05
|
17.35
|
535,500
|
|
|
11/25/2021
|
+0.70 / +3.58%
|
19.70
|
20.45
|
19.00
|
20.25
|
19.72
|
17.65
|
2,153,500
|
|
|
11/24/2021
|
-0.25 / -1.26%
|
20.00
|
20.00
|
19.20
|
19.55
|
19.44
|
17.04
|
503,300
|
|
|
11/23/2021
|
+0.30 / +1.54%
|
18.60
|
19.80
|
18.55
|
19.80
|
18.92
|
17.26
|
583,900
|
|
|
11/22/2021
|
-1.00 / -4.88%
|
20.40
|
20.40
|
19.10
|
19.50
|
19.57
|
17.00
|
1,064,200
|
|
|
11/19/2021
|
-0.30 / -1.44%
|
20.80
|
20.95
|
20.00
|
20.50
|
20.44
|
17.87
|
1,061,000
|
|
|
11/18/2021
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.50
|
20.80
|
20.69
|
18.13
|
737,300
|
|
|
11/17/2021
|
0.00 / 0.00%
|
20.75
|
21.15
|
20.60
|
21.00
|
20.79
|
18.30
|
1,020,600
|
|
|
11/16/2021
|
0.00 / 0.00%
|
21.05
|
21.05
|
20.55
|
21.00
|
20.81
|
18.30
|
924,000
|
|
|
11/15/2021
|
-0.50 / -2.33%
|
21.70
|
21.70
|
20.90
|
21.00
|
21.17
|
18.30
|
956,400
|
|
|
11/12/2021
|
+0.40 / +1.90%
|
20.80
|
21.90
|
20.50
|
21.50
|
21.06
|
18.74
|
2,573,400
|
|
|
11/11/2021
|
-0.05 / -0.24%
|
21.10
|
21.20
|
20.30
|
21.10
|
20.65
|
18.39
|
914,300
|
|
|
11/10/2021
|
-0.15 / -0.70%
|
21.30
|
21.30
|
20.75
|
21.15
|
20.92
|
18.44
|
728,700
|
|
|
11/9/2021
|
+0.60 / +2.90%
|
20.70
|
21.45
|
20.30
|
21.30
|
20.76
|
18.57
|
1,725,200
|
|
|
11/8/2021
|
+0.90 / +4.55%
|
20.10
|
20.70
|
19.35
|
20.70
|
20.01
|
18.04
|
2,000,100
|
|
|
11/5/2021
|
+0.20 / +1.02%
|
19.80
|
20.00
|
19.10
|
19.80
|
19.59
|
17.26
|
751,900
|
|
|
11/4/2021
|
-0.20 / -1.01%
|
19.50
|
19.95
|
19.05
|
19.60
|
19.39
|
17.08
|
803,300
|
|
|
11/3/2021
|
-0.45 / -2.22%
|
20.10
|
20.40
|
19.40
|
19.80
|
19.89
|
17.26
|
1,201,400
|
|
|
11/2/2021
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.00
|
20.25
|
20.21
|
17.65
|
599,700
|
|
|
11/1/2021
|
-0.05 / -0.25%
|
20.30
|
20.80
|
19.95
|
20.25
|
20.15
|
17.65
|
1,057,700
|
|
|
10/29/2021
|
+0.05 / +0.25%
|
20.00
|
20.30
|
19.95
|
20.30
|
20.13
|
17.69
|
542,300
|
|
|
10/28/2021
|
-0.10 / -0.49%
|
20.30
|
20.95
|
20.00
|
20.25
|
20.35
|
17.65
|
1,270,600
|
|
|
10/27/2021
|
+1.15 / +5.99%
|
19.20
|
20.50
|
18.95
|
20.35
|
19.86
|
17.74
|
2,630,300
|
|
|
10/26/2021
|
-0.05 / -0.26%
|
19.25
|
19.55
|
18.90
|
19.20
|
19.26
|
16.74
|
437,200
|
|
|