|
Closing price on 2/7/2022
|
|
| Open |
12.50 |
| High |
13.05 |
| Low |
12.45 |
| Volume |
328,400 |
| Split-adjusted Price |
11.20 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2022
|
+0.45 / +3.63%
|
12.50
|
13.05
|
12.45
|
12.85
|
12.83
|
11.20
|
328,400
|
|
|
1/28/2022
|
+0.20 / +1.64%
|
12.20
|
12.40
|
11.85
|
12.40
|
12.12
|
10.81
|
508,100
|
|
|
1/27/2022
|
-0.10 / -0.81%
|
12.30
|
12.40
|
11.95
|
12.20
|
12.12
|
10.63
|
374,400
|
|
|
1/26/2022
|
-0.10 / -0.81%
|
12.40
|
12.45
|
12.00
|
12.30
|
12.25
|
10.72
|
261,900
|
|
|
1/25/2022
|
0.00 / 0.00%
|
11.75
|
12.60
|
11.55
|
12.40
|
11.91
|
10.81
|
1,274,700
|
|
|
1/24/2022
|
-0.90 / -6.77%
|
13.30
|
13.30
|
12.40
|
12.40
|
12.53
|
10.81
|
395,400
|
|
|
1/21/2022
|
-0.20 / -1.48%
|
13.70
|
14.00
|
13.15
|
13.30
|
13.45
|
11.59
|
643,300
|
|
|
1/20/2022
|
+0.25 / +1.89%
|
13.25
|
13.50
|
13.25
|
13.50
|
13.37
|
11.77
|
305,800
|
|
|
1/19/2022
|
-0.60 / -4.33%
|
13.00
|
13.85
|
12.90
|
13.25
|
13.23
|
11.55
|
682,600
|
|
|
1/18/2022
|
-1.00 / -6.73%
|
14.40
|
14.95
|
13.85
|
13.85
|
14.13
|
12.07
|
502,200
|
|
|
1/17/2022
|
-0.75 / -4.81%
|
15.60
|
15.60
|
14.55
|
14.85
|
14.82
|
12.94
|
513,600
|
|
|
1/14/2022
|
-0.15 / -0.95%
|
15.30
|
15.60
|
14.95
|
15.60
|
15.19
|
13.60
|
550,500
|
|
|
1/13/2022
|
-0.45 / -2.78%
|
16.00
|
16.40
|
15.10
|
15.75
|
15.58
|
13.73
|
1,269,400
|
|
|
1/12/2022
|
-0.40 / -2.41%
|
16.55
|
16.55
|
15.45
|
16.20
|
15.72
|
14.12
|
929,800
|
|
|
1/11/2022
|
-0.20 / -1.19%
|
16.65
|
16.90
|
15.85
|
16.60
|
16.29
|
14.47
|
781,700
|
|
|
1/10/2022
|
-0.55 / -3.17%
|
17.50
|
17.60
|
16.80
|
16.80
|
17.07
|
14.64
|
891,200
|
|
|
1/7/2022
|
-0.50 / -2.80%
|
17.80
|
17.80
|
17.30
|
17.35
|
17.54
|
15.12
|
352,600
|
|
|
1/6/2022
|
+0.20 / +1.13%
|
17.65
|
18.00
|
17.00
|
17.85
|
17.47
|
15.56
|
2,362,100
|
|
|
1/5/2022
|
-0.15 / -0.84%
|
17.70
|
17.75
|
17.25
|
17.65
|
17.43
|
15.38
|
757,200
|
|
|
1/4/2022
|
-0.20 / -1.11%
|
17.85
|
18.00
|
17.45
|
17.80
|
17.68
|
15.52
|
342,400
|
|
|
12/31/2021
|
+0.45 / +2.56%
|
17.80
|
18.00
|
17.20
|
18.00
|
17.46
|
15.69
|
615,800
|
|
|
12/30/2021
|
0.00 / 0.00%
|
17.40
|
17.90
|
16.80
|
17.55
|
17.14
|
15.30
|
1,314,200
|
|
|
12/29/2021
|
-0.75 / -4.10%
|
18.25
|
18.55
|
17.55
|
17.55
|
18.06
|
15.30
|
1,196,800
|
|
|
12/28/2021
|
-0.20 / -1.08%
|
18.30
|
18.80
|
18.00
|
18.30
|
18.24
|
15.95
|
882,200
|
|
|
12/27/2021
|
-0.50 / -2.63%
|
18.70
|
18.90
|
18.20
|
18.50
|
18.44
|
16.13
|
520,900
|
|
|
12/24/2021
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.20
|
19.00
|
18.52
|
16.56
|
522,300
|
|
|
12/23/2021
|
-0.70 / -3.59%
|
19.50
|
19.50
|
18.60
|
18.80
|
19.03
|
16.39
|
410,700
|
|
|
12/22/2021
|
+1.10 / +5.98%
|
18.40
|
19.60
|
17.80
|
19.50
|
18.52
|
17.00
|
3,365,100
|
|
|
12/21/2021
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.20
|
18.40
|
18.33
|
16.04
|
367,000
|
|
|
12/20/2021
|
-0.30 / -1.60%
|
18.80
|
18.90
|
18.45
|
18.50
|
18.60
|
16.13
|
343,900
|
|
|