|
Closing price on 3/24/2022
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.50 |
| Volume |
650,800 |
| Split-adjusted Price |
12.81 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.70
|
14.64
|
12.81
|
650,800
|
|
|
3/23/2022
|
-0.10 / -0.68%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.69
|
12.81
|
713,500
|
|
|
3/22/2022
|
+0.05 / +0.34%
|
14.70
|
14.85
|
14.40
|
14.80
|
14.61
|
12.90
|
837,900
|
|
|
3/21/2022
|
+0.10 / +0.68%
|
14.70
|
14.85
|
14.35
|
14.75
|
14.57
|
12.86
|
842,500
|
|
|
3/18/2022
|
-0.05 / -0.34%
|
14.80
|
14.90
|
14.55
|
14.65
|
14.72
|
12.77
|
552,000
|
|
|
3/17/2022
|
+0.35 / +2.44%
|
14.35
|
14.70
|
14.10
|
14.70
|
14.37
|
12.81
|
1,186,700
|
|
|
3/16/2022
|
+0.25 / +1.77%
|
14.15
|
14.45
|
14.05
|
14.35
|
14.21
|
12.51
|
593,100
|
|
|
3/15/2022
|
-0.40 / -2.76%
|
14.50
|
14.60
|
14.10
|
14.10
|
14.23
|
12.29
|
526,000
|
|
|
3/14/2022
|
-0.05 / -0.34%
|
14.40
|
14.65
|
14.10
|
14.50
|
14.33
|
12.64
|
990,500
|
|
|
3/11/2022
|
0.00 / 0.00%
|
14.30
|
14.75
|
14.10
|
14.55
|
14.45
|
12.68
|
784,600
|
|
|
3/10/2022
|
-0.05 / -0.34%
|
14.80
|
14.95
|
14.30
|
14.55
|
14.65
|
12.68
|
992,700
|
|
|
3/9/2022
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.05
|
14.60
|
14.30
|
12.73
|
1,031,100
|
|
|
3/8/2022
|
+0.25 / +1.75%
|
14.20
|
14.65
|
13.85
|
14.50
|
14.29
|
12.64
|
799,300
|
|
|
3/7/2022
|
+0.10 / +0.71%
|
14.05
|
14.25
|
14.00
|
14.25
|
14.16
|
12.42
|
436,300
|
|
|
3/4/2022
|
+0.10 / +0.71%
|
14.10
|
14.30
|
13.95
|
14.15
|
14.11
|
12.33
|
392,000
|
|
|
3/3/2022
|
+0.50 / +3.69%
|
13.55
|
14.05
|
13.50
|
14.05
|
13.82
|
12.25
|
1,195,100
|
|
|
3/2/2022
|
0.00 / 0.00%
|
13.55
|
13.80
|
13.40
|
13.55
|
13.63
|
11.81
|
423,500
|
|
|
3/1/2022
|
-0.05 / -0.37%
|
13.80
|
13.95
|
13.30
|
13.55
|
13.68
|
11.81
|
330,500
|
|
|
2/28/2022
|
-0.30 / -2.16%
|
13.90
|
14.10
|
13.50
|
13.60
|
13.87
|
11.85
|
423,700
|
|
|
2/25/2022
|
0.00 / 0.00%
|
13.90
|
14.60
|
13.90
|
13.90
|
14.19
|
12.12
|
765,400
|
|
|
2/24/2022
|
0.00 / 0.00%
|
13.90
|
14.50
|
12.95
|
13.90
|
13.71
|
12.12
|
1,157,300
|
|
|
2/23/2022
|
+0.10 / +0.72%
|
13.75
|
14.40
|
13.75
|
13.90
|
14.10
|
12.12
|
577,700
|
|
|
2/22/2022
|
+0.20 / +1.47%
|
13.55
|
14.05
|
13.35
|
13.80
|
13.75
|
12.03
|
900,700
|
|
|
2/21/2022
|
+0.05 / +0.37%
|
13.45
|
13.95
|
13.45
|
13.60
|
13.79
|
11.85
|
352,700
|
|
|
2/18/2022
|
+0.15 / +1.12%
|
13.35
|
13.95
|
13.15
|
13.55
|
13.58
|
11.81
|
963,500
|
|
|
2/17/2022
|
-0.05 / -0.37%
|
13.50
|
13.70
|
13.15
|
13.40
|
13.44
|
11.68
|
455,600
|
|
|
2/16/2022
|
-0.35 / -2.54%
|
13.85
|
13.95
|
13.40
|
13.45
|
13.67
|
11.72
|
493,100
|
|
|
2/15/2022
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.25
|
13.80
|
13.50
|
12.03
|
388,300
|
|
|
2/14/2022
|
-0.15 / -1.09%
|
13.60
|
14.00
|
13.20
|
13.60
|
13.68
|
11.85
|
765,700
|
|
|
2/11/2022
|
+0.30 / +2.23%
|
13.70
|
13.75
|
13.00
|
13.75
|
13.39
|
11.99
|
720,400
|
|
|