|
Closing price on 5/19/2021
|
|
| Open |
19.35 |
| High |
20.80 |
| Low |
19.35 |
| Volume |
774,900 |
| Split-adjusted Price |
15.54 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2021
|
+1.15 / +5.87%
|
19.35
|
20.80
|
19.35
|
20.75
|
19.99
|
15.54
|
774,900
|
|
|
5/18/2021
|
-0.20 / -1.01%
|
19.30
|
20.10
|
19.30
|
19.60
|
19.30
|
14.68
|
738,100
|
|
|
5/17/2021
|
-0.55 / -2.70%
|
20.80
|
20.80
|
19.35
|
19.80
|
19.35
|
14.83
|
887,800
|
|
|
5/14/2021
|
+1.00 / +5.17%
|
20.20
|
20.40
|
19.30
|
20.35
|
19.83
|
15.24
|
1,472,100
|
|
|
5/13/2021
|
+1.25 / +6.91%
|
18.00
|
19.35
|
17.70
|
19.35
|
18.75
|
14.49
|
1,265,900
|
|
|
5/12/2021
|
-0.10 / -0.55%
|
17.80
|
18.80
|
17.80
|
18.10
|
18.13
|
13.55
|
533,400
|
|
|
5/11/2021
|
+0.20 / +1.11%
|
18.00
|
18.25
|
17.90
|
18.20
|
18.06
|
13.63
|
184,700
|
|
|
5/10/2021
|
-0.20 / -1.10%
|
17.60
|
18.60
|
17.40
|
18.00
|
18.15
|
13.48
|
320,500
|
|
|
5/7/2021
|
-0.40 / -2.15%
|
18.75
|
18.80
|
17.60
|
18.20
|
18.19
|
13.63
|
800,100
|
|
|
5/6/2021
|
+0.95 / +5.38%
|
18.45
|
18.80
|
17.50
|
18.60
|
18.12
|
13.93
|
945,200
|
|
|
5/5/2021
|
+1.15 / +6.97%
|
16.40
|
17.65
|
16.25
|
17.65
|
16.50
|
13.22
|
610,300
|
|
|
5/4/2021
|
-0.25 / -1.49%
|
16.20
|
16.75
|
16.10
|
16.50
|
16.37
|
12.35
|
386,700
|
|
|
4/29/2021
|
-0.15 / -0.89%
|
16.90
|
17.00
|
16.75
|
16.75
|
16.85
|
12.54
|
213,900
|
|
|
4/28/2021
|
+0.10 / +0.60%
|
16.35
|
17.20
|
16.35
|
16.90
|
16.58
|
12.65
|
375,200
|
|
|
4/27/2021
|
0.00 / 0.00%
|
16.80
|
17.50
|
16.60
|
16.80
|
17.11
|
12.58
|
282,200
|
|
|
4/26/2021
|
-0.30 / -1.75%
|
17.60
|
17.85
|
16.50
|
16.80
|
17.35
|
12.58
|
858,400
|
|
|
4/23/2021
|
+1.10 / +6.88%
|
15.90
|
17.10
|
15.90
|
17.10
|
16.00
|
12.80
|
878,100
|
|
|
4/22/2021
|
-0.80 / -4.76%
|
17.20
|
17.80
|
16.00
|
16.00
|
17.21
|
11.98
|
730,200
|
|
|
4/20/2021
|
+0.60 / +3.70%
|
16.00
|
17.30
|
15.95
|
16.80
|
16.56
|
12.58
|
771,600
|
|
|
4/19/2021
|
-0.30 / -1.82%
|
16.90
|
16.90
|
16.00
|
16.20
|
16.46
|
12.13
|
509,900
|
|
|
4/16/2021
|
+0.60 / +3.77%
|
16.50
|
16.50
|
15.90
|
16.50
|
16.07
|
12.35
|
370,600
|
|
|
4/15/2021
|
+0.35 / +2.25%
|
15.60
|
16.20
|
15.40
|
15.90
|
15.83
|
11.91
|
770,300
|
|
|
4/14/2021
|
-0.10 / -0.64%
|
15.50
|
15.85
|
15.50
|
15.55
|
15.63
|
11.64
|
997,300
|
|
|
4/13/2021
|
+0.60 / +3.99%
|
15.85
|
15.90
|
15.10
|
15.65
|
15.50
|
11.72
|
1,149,700
|
|
|
4/12/2021
|
+0.95 / +6.74%
|
14.35
|
15.05
|
14.35
|
15.05
|
15.05
|
11.27
|
942,700
|
|
|
4/9/2021
|
+0.90 / +6.82%
|
13.15
|
14.10
|
13.15
|
14.10
|
13.20
|
10.56
|
1,356,500
|
|
|
4/8/2021
|
-0.30 / -2.22%
|
13.50
|
14.20
|
13.10
|
13.20
|
13.63
|
9.88
|
792,900
|
|
|
4/7/2021
|
+0.05 / +0.37%
|
13.85
|
14.20
|
13.30
|
13.50
|
13.69
|
10.11
|
798,300
|
|
|
4/6/2021
|
+0.85 / +6.75%
|
12.60
|
13.45
|
12.60
|
13.45
|
13.37
|
10.07
|
425,300
|
|
|
4/5/2021
|
-0.40 / -3.08%
|
12.90
|
13.10
|
12.60
|
12.60
|
12.91
|
9.43
|
523,800
|
|
|