|
Closing price on 6/23/2022
|
|
| Open |
8.32 |
| High |
9.10 |
| Low |
8.32 |
| Volume |
334,800 |
| Split-adjusted Price |
8.20 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
+0.16 / +1.79%
|
8.32
|
9.10
|
8.32
|
9.10
|
8.66
|
8.20
|
334,800
|
|
|
6/22/2022
|
-0.11 / -1.18%
|
8.70
|
9.50
|
8.70
|
9.24
|
8.83
|
8.05
|
738,500
|
|
|
6/21/2022
|
-0.70 / -6.97%
|
9.35
|
9.35
|
9.35
|
9.35
|
9.35
|
8.15
|
22,800
|
|
|
6/20/2022
|
-0.75 / -6.94%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
8.76
|
262,900
|
|
|
6/17/2022
|
-0.80 / -6.90%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.41
|
101,900
|
|
|
6/16/2022
|
+0.05 / +0.43%
|
11.55
|
12.35
|
11.30
|
11.60
|
11.54
|
10.11
|
300,400
|
|
|
6/15/2022
|
-0.85 / -6.85%
|
12.40
|
12.40
|
11.55
|
11.55
|
11.59
|
10.07
|
582,300
|
|
|
6/14/2022
|
-0.45 / -3.50%
|
12.00
|
12.80
|
12.00
|
12.40
|
12.14
|
10.81
|
515,100
|
|
|
6/13/2022
|
-0.95 / -6.88%
|
13.50
|
13.50
|
12.85
|
12.85
|
12.97
|
11.20
|
563,600
|
|
|
6/10/2022
|
+0.30 / +2.22%
|
13.40
|
13.80
|
13.30
|
13.80
|
13.49
|
12.03
|
678,700
|
|
|
6/9/2022
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.20
|
13.50
|
13.34
|
11.77
|
201,400
|
|
|
6/8/2022
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.30
|
13.50
|
13.49
|
11.77
|
176,200
|
|
|
6/7/2022
|
-0.30 / -2.17%
|
13.80
|
13.90
|
13.30
|
13.50
|
13.55
|
11.77
|
243,600
|
|
|
6/6/2022
|
+0.30 / +2.22%
|
13.60
|
13.80
|
13.30
|
13.80
|
13.61
|
12.03
|
524,000
|
|
|
6/3/2022
|
+0.15 / +1.12%
|
13.40
|
13.50
|
13.00
|
13.50
|
13.22
|
11.77
|
278,000
|
|
|
6/2/2022
|
-0.65 / -4.64%
|
13.90
|
13.90
|
13.05
|
13.35
|
13.46
|
11.64
|
734,500
|
|
|
6/1/2022
|
-0.75 / -5.08%
|
14.45
|
14.70
|
14.00
|
14.00
|
14.28
|
12.20
|
462,300
|
|
|
5/31/2022
|
-0.25 / -1.67%
|
14.95
|
14.95
|
14.45
|
14.75
|
14.64
|
12.86
|
511,300
|
|
|
5/30/2022
|
-0.10 / -0.66%
|
15.10
|
15.30
|
14.80
|
15.00
|
15.00
|
13.07
|
487,600
|
|
|
5/27/2022
|
+0.45 / +3.07%
|
14.65
|
15.20
|
14.60
|
15.10
|
14.87
|
13.16
|
829,500
|
|
|
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
|
|
|