|
Closing price on 5/28/2024
|
|
| Open |
4.45 |
| High |
4.45 |
| Low |
4.32 |
| Volume |
256,100 |
| Split-adjusted Price |
4.38 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
-0.07 / -1.57%
|
4.45
|
4.45
|
4.32
|
4.38
|
4.35
|
4.38
|
256,100
|
|
|
5/27/2024
|
-0.20 / -4.30%
|
4.62
|
4.64
|
4.33
|
4.45
|
4.41
|
4.45
|
737,400
|
|
|
5/24/2024
|
-0.05 / -1.06%
|
4.52
|
4.75
|
4.52
|
4.65
|
4.62
|
4.65
|
243,400
|
|
|
5/23/2024
|
-0.04 / -0.84%
|
4.74
|
4.75
|
4.66
|
4.70
|
4.70
|
4.70
|
334,900
|
|
|
5/22/2024
|
-0.03 / -0.63%
|
4.75
|
4.82
|
4.70
|
4.74
|
4.74
|
4.74
|
656,800
|
|
|
5/21/2024
|
-0.05 / -1.04%
|
4.82
|
4.90
|
4.75
|
4.77
|
4.81
|
4.77
|
332,600
|
|
|
5/20/2024
|
0.00 / 0.00%
|
4.82
|
4.88
|
4.78
|
4.82
|
4.82
|
4.82
|
319,100
|
|
|
5/17/2024
|
-0.18 / -3.60%
|
5.00
|
5.00
|
4.79
|
4.82
|
4.85
|
4.82
|
499,500
|
|
|
5/16/2024
|
-0.02 / -0.40%
|
5.15
|
5.15
|
4.90
|
5.00
|
5.08
|
5.00
|
268,200
|
|
|
5/15/2024
|
+0.32 / +6.81%
|
4.72
|
5.02
|
4.70
|
5.02
|
4.84
|
5.02
|
754,700
|
|
|
5/14/2024
|
0.00 / 0.00%
|
4.75
|
4.93
|
4.70
|
4.70
|
4.79
|
4.70
|
273,900
|
|
|
5/13/2024
|
-0.07 / -1.47%
|
4.77
|
4.80
|
4.67
|
4.70
|
4.72
|
4.70
|
225,100
|
|
|
5/10/2024
|
+0.02 / +0.42%
|
4.76
|
4.80
|
4.42
|
4.77
|
4.67
|
4.77
|
230,800
|
|
|
5/9/2024
|
0.00 / 0.00%
|
4.80
|
4.84
|
4.73
|
4.75
|
4.77
|
4.75
|
110,000
|
|
|
5/8/2024
|
-0.06 / -1.25%
|
4.94
|
4.94
|
4.73
|
4.75
|
4.83
|
4.75
|
114,700
|
|
|
5/7/2024
|
+0.10 / +2.12%
|
4.72
|
4.85
|
4.72
|
4.81
|
4.78
|
4.81
|
117,800
|
|
|
5/6/2024
|
0.00 / 0.00%
|
4.71
|
4.75
|
4.70
|
4.71
|
4.72
|
4.71
|
122,700
|
|
|
5/3/2024
|
+0.01 / +0.21%
|
4.70
|
4.78
|
4.65
|
4.71
|
4.69
|
4.71
|
58,100
|
|
|
5/2/2024
|
+0.11 / +2.40%
|
4.90
|
4.90
|
4.65
|
4.70
|
4.79
|
4.70
|
84,700
|
|
|
4/26/2024
|
-0.05 / -1.08%
|
4.63
|
4.68
|
4.57
|
4.59
|
4.61
|
4.59
|
48,200
|
|
|
4/25/2024
|
-0.18 / -3.73%
|
4.78
|
4.78
|
4.49
|
4.64
|
4.55
|
4.64
|
178,600
|
|
|
4/24/2024
|
+0.22 / +4.78%
|
4.61
|
4.84
|
4.55
|
4.82
|
4.72
|
4.82
|
138,400
|
|
|
4/23/2024
|
-0.04 / -0.86%
|
4.64
|
4.70
|
4.50
|
4.60
|
4.58
|
4.60
|
58,700
|
|
|
4/22/2024
|
+0.09 / +1.98%
|
4.55
|
4.68
|
4.55
|
4.64
|
4.61
|
4.64
|
110,100
|
|
|
4/19/2024
|
-0.11 / -2.36%
|
4.66
|
4.66
|
4.50
|
4.55
|
4.57
|
4.55
|
120,300
|
|
|
4/17/2024
|
+0.06 / +1.30%
|
4.62
|
4.79
|
4.60
|
4.66
|
4.66
|
4.66
|
99,500
|
|
|
4/16/2024
|
-0.20 / -4.17%
|
4.85
|
4.86
|
4.50
|
4.60
|
4.72
|
4.60
|
271,200
|
|
|
4/15/2024
|
-0.31 / -6.07%
|
5.10
|
5.11
|
4.80
|
4.80
|
4.97
|
4.80
|
445,600
|
|
|
4/12/2024
|
0.00 / 0.00%
|
5.13
|
5.17
|
5.08
|
5.11
|
5.11
|
5.11
|
129,900
|
|
|
4/11/2024
|
-0.05 / -0.97%
|
5.17
|
5.17
|
5.08
|
5.11
|
5.11
|
5.11
|
157,800
|
|
|