|
Closing price on 7/25/2023
|
|
| Open |
6.30 |
| High |
6.31 |
| Low |
6.16 |
| Volume |
850,100 |
| Split-adjusted Price |
6.18 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2023
|
-0.11 / -1.75%
|
6.30
|
6.31
|
6.16
|
6.18
|
6.25
|
6.18
|
850,100
|
|
|
7/24/2023
|
+0.25 / +4.14%
|
6.05
|
6.37
|
6.01
|
6.29
|
6.15
|
6.29
|
1,297,700
|
|
|
7/21/2023
|
+0.06 / +1.00%
|
6.00
|
6.09
|
5.99
|
6.04
|
6.03
|
6.04
|
548,600
|
|
|
7/20/2023
|
+0.01 / +0.17%
|
5.97
|
5.98
|
5.85
|
5.98
|
5.93
|
5.98
|
562,000
|
|
|
7/19/2023
|
-0.08 / -1.32%
|
6.03
|
6.05
|
5.95
|
5.97
|
5.98
|
5.97
|
728,200
|
|
|
7/18/2023
|
-0.01 / -0.17%
|
6.15
|
6.15
|
6.00
|
6.05
|
6.04
|
6.05
|
676,300
|
|
|
7/17/2023
|
+0.17 / +2.89%
|
5.89
|
6.10
|
5.88
|
6.06
|
6.02
|
6.06
|
1,109,200
|
|
|
7/14/2023
|
-0.04 / -0.67%
|
6.04
|
6.04
|
5.85
|
5.89
|
5.92
|
5.89
|
602,700
|
|
|
7/13/2023
|
0.00 / 0.00%
|
5.98
|
6.00
|
5.84
|
5.93
|
5.92
|
5.93
|
464,500
|
|
|
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
|
|
|