|
Closing price on 7/25/2022
|
|
| Open |
11.40 |
| High |
11.65 |
| Low |
11.15 |
| Volume |
831,300 |
| Split-adjusted Price |
10.18 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2022
|
-0.20 / -1.74%
|
11.40
|
11.65
|
11.15
|
11.30
|
11.34
|
10.18
|
831,300
|
|
|
7/22/2022
|
-0.15 / -1.29%
|
11.70
|
11.80
|
11.35
|
11.50
|
11.57
|
10.36
|
578,700
|
|
|
7/21/2022
|
+0.15 / +1.30%
|
11.65
|
11.95
|
11.30
|
11.65
|
11.59
|
10.50
|
896,800
|
|
|
7/20/2022
|
+0.55 / +5.02%
|
11.35
|
11.70
|
10.95
|
11.50
|
11.29
|
10.36
|
1,418,200
|
|
|
7/19/2022
|
+0.25 / +2.34%
|
10.65
|
11.00
|
10.35
|
10.95
|
10.74
|
9.86
|
465,000
|
|
|
7/18/2022
|
+0.35 / +3.38%
|
10.90
|
10.90
|
10.35
|
10.70
|
10.54
|
9.64
|
477,600
|
|
|
7/15/2022
|
+0.67 / +6.92%
|
9.68
|
10.35
|
9.40
|
10.35
|
9.86
|
9.32
|
1,943,500
|
|
|
7/14/2022
|
0.00 / 0.00%
|
9.35
|
9.79
|
9.30
|
9.68
|
9.51
|
8.72
|
770,600
|
|
|
7/13/2022
|
-0.12 / -1.22%
|
9.70
|
9.70
|
9.31
|
9.68
|
9.60
|
8.72
|
286,500
|
|
|
7/12/2022
|
+0.10 / +1.03%
|
9.65
|
9.80
|
9.30
|
9.80
|
9.57
|
8.83
|
480,800
|
|
|
7/11/2022
|
+0.20 / +2.11%
|
9.20
|
9.70
|
9.09
|
9.70
|
9.30
|
8.74
|
469,800
|
|
|
7/8/2022
|
+0.50 / +5.56%
|
9.30
|
9.50
|
8.80
|
9.50
|
9.13
|
8.56
|
779,700
|
|
|
7/7/2022
|
+0.50 / +5.88%
|
8.49
|
9.09
|
8.00
|
9.00
|
8.36
|
8.11
|
541,400
|
|
|
7/6/2022
|
-0.30 / -3.41%
|
8.76
|
8.76
|
8.30
|
8.50
|
8.46
|
7.66
|
517,100
|
|
|
7/5/2022
|
-0.47 / -5.07%
|
9.27
|
9.27
|
8.80
|
8.80
|
8.90
|
7.93
|
458,700
|
|
|
7/4/2022
|
-0.23 / -2.42%
|
9.60
|
9.60
|
9.03
|
9.27
|
9.21
|
8.35
|
558,300
|
|
|
7/1/2022
|
+0.20 / +2.15%
|
9.10
|
9.50
|
8.70
|
9.50
|
9.13
|
8.56
|
680,900
|
|
|
6/30/2022
|
-0.50 / -5.10%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.56
|
8.38
|
442,800
|
|
|
6/29/2022
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.42
|
9.80
|
9.62
|
8.83
|
757,900
|
|
|
6/28/2022
|
+0.43 / +4.49%
|
9.57
|
10.00
|
9.30
|
10.00
|
9.58
|
9.01
|
1,016,000
|
|
|
6/27/2022
|
+0.07 / +0.74%
|
9.50
|
9.60
|
9.20
|
9.57
|
9.37
|
8.62
|
270,500
|
|
|
6/24/2022
|
+0.40 / +4.40%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.16
|
8.56
|
258,800
|
|
|
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
|
|
|