|
Closing price on 12/9/2022
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.58 |
| Volume |
1,360,400 |
| Split-adjusted Price |
5.32 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|