|
Closing price on 7/12/2023
|
|
| Open |
6.09 |
| High |
6.09 |
| Low |
5.89 |
| Volume |
822,800 |
| Split-adjusted Price |
5.93 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2023
|
+0.04 / +0.68%
|
6.09
|
6.09
|
5.89
|
5.93
|
5.97
|
5.93
|
822,800
|
|
|
7/11/2023
|
+0.26 / +4.62%
|
5.75
|
5.90
|
5.68
|
5.89
|
5.83
|
5.89
|
1,037,600
|
|
|
7/10/2023
|
-0.02 / -0.35%
|
5.70
|
5.80
|
5.63
|
5.63
|
5.72
|
5.63
|
647,800
|
|
|
7/7/2023
|
-0.10 / -1.74%
|
5.75
|
5.76
|
5.60
|
5.65
|
5.65
|
5.65
|
693,300
|
|
|
7/6/2023
|
-0.10 / -1.71%
|
5.85
|
5.90
|
5.72
|
5.75
|
5.78
|
5.75
|
375,800
|
|
|
7/5/2023
|
-0.09 / -1.52%
|
5.94
|
5.99
|
5.85
|
5.85
|
5.90
|
5.85
|
398,200
|
|
|
7/4/2023
|
+0.23 / +4.03%
|
5.76
|
6.00
|
5.75
|
5.94
|
5.91
|
5.94
|
589,700
|
|
|
7/3/2023
|
+0.01 / +0.16%
|
6.40
|
6.40
|
6.30
|
6.34
|
6.33
|
5.71
|
792,400
|
|
|
6/30/2023
|
-0.01 / -0.16%
|
6.30
|
6.48
|
6.29
|
6.33
|
6.36
|
5.70
|
514,000
|
|
|
6/29/2023
|
-0.40 / -5.93%
|
6.78
|
6.78
|
6.34
|
6.34
|
6.45
|
5.71
|
2,002,100
|
|
|
6/28/2023
|
-0.11 / -1.61%
|
6.88
|
6.88
|
6.60
|
6.74
|
6.73
|
6.07
|
1,420,100
|
|
|
6/27/2023
|
0.00 / 0.00%
|
6.85
|
6.96
|
6.74
|
6.85
|
6.81
|
6.17
|
1,299,600
|
|
|
6/26/2023
|
-0.14 / -2.00%
|
7.00
|
7.01
|
6.76
|
6.85
|
6.86
|
6.17
|
1,043,000
|
|
|
6/23/2023
|
+0.02 / +0.29%
|
6.93
|
7.06
|
6.93
|
6.99
|
7.01
|
6.30
|
863,000
|
|
|
6/22/2023
|
-0.03 / -0.43%
|
7.01
|
7.15
|
6.97
|
6.97
|
7.01
|
6.28
|
838,700
|
|
|
6/21/2023
|
+0.04 / +0.57%
|
7.16
|
7.16
|
7.00
|
7.00
|
7.07
|
6.31
|
758,300
|
|
|
6/20/2023
|
+0.22 / +3.26%
|
6.70
|
7.09
|
6.67
|
6.96
|
6.86
|
6.27
|
932,600
|
|
|
6/19/2023
|
-0.21 / -3.02%
|
6.95
|
6.95
|
6.70
|
6.74
|
6.80
|
6.07
|
1,183,400
|
|
|
6/16/2023
|
-0.05 / -0.71%
|
7.10
|
7.30
|
6.95
|
6.95
|
7.08
|
6.26
|
984,500
|
|
|
6/15/2023
|
-0.02 / -0.28%
|
7.10
|
7.13
|
6.87
|
7.00
|
6.96
|
6.31
|
1,497,600
|
|
|
6/14/2023
|
-0.29 / -3.97%
|
7.40
|
7.59
|
7.00
|
7.02
|
7.24
|
6.32
|
2,811,400
|
|
|
6/13/2023
|
+0.47 / +6.87%
|
7.31
|
7.31
|
7.02
|
7.31
|
7.27
|
6.59
|
3,668,300
|
|
|
6/12/2023
|
+0.44 / +6.88%
|
6.50
|
6.84
|
6.41
|
6.84
|
6.69
|
6.16
|
1,361,600
|
|
|
6/9/2023
|
+0.14 / +2.24%
|
6.30
|
6.40
|
6.16
|
6.40
|
6.22
|
5.77
|
1,028,200
|
|
|
6/8/2023
|
-0.17 / -2.64%
|
6.55
|
6.57
|
6.24
|
6.26
|
6.45
|
5.64
|
2,155,700
|
|
|
6/7/2023
|
+0.04 / +0.63%
|
6.47
|
6.60
|
6.38
|
6.43
|
6.47
|
5.79
|
1,558,600
|
|
|
6/6/2023
|
+0.18 / +2.90%
|
6.38
|
6.40
|
6.30
|
6.39
|
6.36
|
5.76
|
1,060,900
|
|
|
6/5/2023
|
+0.10 / +1.64%
|
6.16
|
6.44
|
6.09
|
6.21
|
6.20
|
5.59
|
1,409,000
|
|
|
6/2/2023
|
-0.31 / -4.83%
|
6.50
|
6.51
|
6.05
|
6.11
|
6.23
|
5.50
|
2,933,300
|
|
|
6/1/2023
|
+0.20 / +3.22%
|
6.50
|
6.65
|
6.31
|
6.42
|
6.54
|
5.78
|
3,059,600
|
|
|
|