|
Closing price on 5/26/2022
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.20 |
| Volume |
998,700 |
| Split-adjusted Price |
12.77 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+0.05 / +0.34%
|
14.60
|
14.70
|
14.20
|
14.65
|
14.44
|
12.77
|
998,700
|
|
|
5/25/2022
|
-0.05 / -0.34%
|
14.65
|
14.65
|
14.20
|
14.60
|
14.38
|
12.73
|
378,800
|
|
|
5/24/2022
|
-0.05 / -0.34%
|
14.70
|
14.85
|
14.25
|
14.65
|
14.51
|
12.77
|
295,200
|
|
|
5/23/2022
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.20
|
14.70
|
14.50
|
12.81
|
523,800
|
|
|
5/20/2022
|
0.00 / 0.00%
|
14.70
|
14.85
|
14.30
|
14.70
|
14.51
|
12.81
|
394,300
|
|
|
5/19/2022
|
0.00 / 0.00%
|
14.20
|
14.80
|
14.10
|
14.70
|
14.47
|
12.81
|
556,400
|
|
|
5/18/2022
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.83
|
12.81
|
766,700
|
|
|
5/17/2022
|
-0.15 / -0.99%
|
15.15
|
15.15
|
14.65
|
15.00
|
14.87
|
13.07
|
500,600
|
|
|
5/16/2022
|
+0.15 / +1.00%
|
15.00
|
15.20
|
14.60
|
15.15
|
14.99
|
13.21
|
1,588,000
|
|
|
5/13/2022
|
+0.20 / +1.35%
|
14.50
|
15.00
|
14.00
|
15.00
|
14.52
|
13.07
|
832,100
|
|
|
5/12/2022
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.20
|
14.80
|
14.69
|
12.90
|
384,100
|
|
|
5/11/2022
|
+0.10 / +0.67%
|
15.45
|
15.45
|
14.70
|
15.10
|
14.95
|
13.16
|
298,000
|
|
|
5/10/2022
|
+0.80 / +5.63%
|
14.10
|
15.00
|
13.30
|
15.00
|
14.30
|
13.07
|
356,200
|
|
|
5/9/2022
|
-0.60 / -4.05%
|
14.60
|
14.80
|
13.85
|
14.20
|
14.37
|
12.38
|
723,500
|
|
|
5/6/2022
|
-0.25 / -1.66%
|
14.85
|
15.20
|
14.65
|
14.80
|
14.93
|
12.90
|
418,600
|
|
|
5/5/2022
|
+0.60 / +4.15%
|
14.35
|
15.10
|
14.25
|
15.05
|
14.52
|
13.12
|
922,800
|
|
|
5/4/2022
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.00
|
14.45
|
14.32
|
12.60
|
416,300
|
|
|
4/29/2022
|
+0.65 / +4.71%
|
13.90
|
14.60
|
13.90
|
14.45
|
14.27
|
12.60
|
732,500
|
|
|
4/28/2022
|
+0.90 / +6.98%
|
12.90
|
13.80
|
12.90
|
13.80
|
13.55
|
12.03
|
439,600
|
|
|
4/27/2022
|
+0.20 / +1.57%
|
12.35
|
13.00
|
12.35
|
12.90
|
12.78
|
11.24
|
171,600
|
|
|
4/26/2022
|
-0.10 / -0.78%
|
12.35
|
12.70
|
12.35
|
12.70
|
12.51
|
11.07
|
158,000
|
|
|
4/25/2022
|
-0.10 / -0.78%
|
12.60
|
12.80
|
12.35
|
12.80
|
12.61
|
11.16
|
319,300
|
|
|
4/22/2022
|
+0.20 / +1.57%
|
12.65
|
12.95
|
12.55
|
12.90
|
12.74
|
11.24
|
211,500
|
|
|
4/21/2022
|
-0.20 / -1.55%
|
12.50
|
12.80
|
12.05
|
12.70
|
12.39
|
11.07
|
317,900
|
|
|
4/20/2022
|
+0.10 / +0.78%
|
12.80
|
13.05
|
12.50
|
12.90
|
12.81
|
11.24
|
285,400
|
|
|
4/19/2022
|
-0.10 / -0.78%
|
12.85
|
12.95
|
12.05
|
12.80
|
12.55
|
11.16
|
162,000
|
|
|
4/18/2022
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.65
|
12.90
|
12.85
|
11.24
|
199,800
|
|
|
4/15/2022
|
+0.15 / +1.15%
|
13.15
|
13.30
|
12.85
|
13.20
|
13.16
|
11.51
|
196,300
|
|
|
4/14/2022
|
+0.10 / +0.77%
|
12.95
|
13.20
|
12.80
|
13.05
|
12.95
|
11.38
|
122,600
|
|
|
4/13/2022
|
+0.05 / +0.39%
|
12.20
|
12.95
|
12.20
|
12.95
|
12.70
|
11.29
|
108,000
|
|
|