|
Closing price on 8/22/2022
|
|
| Open |
11.45 |
| High |
11.70 |
| Low |
11.30 |
| Volume |
1,420,100 |
| Split-adjusted Price |
10.32 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2022
|
-0.45 / -3.78%
|
11.45
|
11.70
|
11.30
|
11.45
|
11.45
|
10.32
|
1,420,100
|
|
|
8/19/2022
|
-0.30 / -2.46%
|
12.05
|
12.35
|
11.65
|
11.90
|
11.97
|
10.72
|
2,693,000
|
|
|
8/18/2022
|
-0.55 / -4.31%
|
12.65
|
12.65
|
12.00
|
12.20
|
12.22
|
10.99
|
1,077,900
|
|
|
8/17/2022
|
-0.35 / -2.67%
|
13.10
|
13.10
|
12.60
|
12.75
|
12.71
|
11.49
|
1,137,600
|
|
|
8/16/2022
|
-0.35 / -2.60%
|
13.40
|
13.50
|
12.95
|
13.10
|
13.16
|
11.80
|
1,482,400
|
|
|
8/15/2022
|
-0.35 / -2.54%
|
13.75
|
13.75
|
13.25
|
13.45
|
13.47
|
12.12
|
1,486,800
|
|
|
8/12/2022
|
0.00 / 0.00%
|
13.75
|
13.85
|
13.45
|
13.80
|
13.66
|
12.43
|
1,302,600
|
|
|
8/11/2022
|
-0.10 / -0.72%
|
13.60
|
14.00
|
13.50
|
13.80
|
13.71
|
12.43
|
1,623,400
|
|
|
8/10/2022
|
+0.40 / +2.96%
|
13.25
|
14.00
|
13.15
|
13.90
|
13.60
|
12.52
|
2,260,400
|
|
|
8/9/2022
|
+0.20 / +1.50%
|
13.00
|
13.55
|
12.95
|
13.50
|
13.20
|
12.16
|
1,200,300
|
|
|
8/8/2022
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.00
|
13.30
|
13.22
|
11.98
|
908,300
|
|
|
8/5/2022
|
0.00 / 0.00%
|
13.45
|
13.60
|
13.10
|
13.40
|
13.35
|
12.07
|
1,376,300
|
|
|
8/4/2022
|
+0.75 / +5.93%
|
12.60
|
13.40
|
12.50
|
13.40
|
12.90
|
12.07
|
1,650,300
|
|
|
8/3/2022
|
+0.35 / +2.85%
|
12.05
|
12.70
|
11.95
|
12.65
|
12.32
|
11.40
|
1,121,400
|
|
|
8/2/2022
|
+0.15 / +1.23%
|
12.15
|
12.45
|
11.90
|
12.30
|
12.19
|
11.08
|
1,101,700
|
|
|
8/1/2022
|
-0.25 / -2.02%
|
12.30
|
12.70
|
12.10
|
12.15
|
12.34
|
10.95
|
858,900
|
|
|
7/29/2022
|
+0.10 / +0.81%
|
12.50
|
12.90
|
12.00
|
12.40
|
12.37
|
11.17
|
1,417,200
|
|
|
7/28/2022
|
+0.65 / +5.58%
|
11.70
|
12.40
|
11.60
|
12.30
|
11.89
|
11.08
|
1,409,900
|
|
|
7/27/2022
|
+0.35 / +3.10%
|
11.00
|
11.70
|
10.95
|
11.65
|
11.23
|
10.50
|
617,900
|
|
|
7/26/2022
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.13
|
10.18
|
288,400
|
|
|
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
|
|
|
|