|
Closing price on 8/25/2023
|
|
| Open |
5.43 |
| High |
5.48 |
| Low |
5.39 |
| Volume |
369,900 |
| Split-adjusted Price |
5.40 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2023
|
-0.04 / -0.74%
|
5.43
|
5.48
|
5.39
|
5.40
|
5.42
|
5.40
|
369,900
|
|
|
8/24/2023
|
+0.05 / +0.93%
|
5.39
|
5.45
|
5.39
|
5.44
|
5.42
|
5.44
|
341,300
|
|
|
8/23/2023
|
+0.01 / +0.19%
|
5.45
|
5.45
|
5.37
|
5.39
|
5.41
|
5.39
|
248,200
|
|
|
8/22/2023
|
0.00 / 0.00%
|
5.48
|
5.48
|
5.10
|
5.38
|
5.30
|
5.38
|
538,300
|
|
|
8/21/2023
|
-0.23 / -4.10%
|
5.50
|
5.60
|
5.23
|
5.38
|
5.37
|
5.38
|
714,500
|
|
|
8/18/2023
|
-0.42 / -6.97%
|
6.00
|
6.00
|
5.61
|
5.61
|
5.76
|
5.61
|
1,547,600
|
|
|
8/17/2023
|
-0.19 / -3.05%
|
6.20
|
6.22
|
6.01
|
6.03
|
6.11
|
6.03
|
1,310,200
|
|
|
8/16/2023
|
-0.11 / -1.74%
|
6.33
|
6.33
|
6.18
|
6.22
|
6.21
|
6.22
|
882,300
|
|
|
8/15/2023
|
+0.11 / +1.77%
|
6.25
|
6.40
|
6.23
|
6.33
|
6.33
|
6.33
|
769,100
|
|
|
8/14/2023
|
0.00 / 0.00%
|
6.25
|
6.29
|
6.20
|
6.22
|
6.24
|
6.22
|
946,300
|
|
|
8/11/2023
|
-0.03 / -0.48%
|
6.30
|
6.30
|
6.12
|
6.22
|
6.20
|
6.22
|
778,800
|
|
|
8/10/2023
|
-0.20 / -3.10%
|
6.49
|
6.55
|
6.25
|
6.25
|
6.40
|
6.25
|
1,324,500
|
|
|
8/9/2023
|
+0.05 / +0.78%
|
6.41
|
6.59
|
6.36
|
6.45
|
6.45
|
6.45
|
1,339,700
|
|
|
8/8/2023
|
+0.24 / +3.90%
|
6.20
|
6.45
|
6.16
|
6.40
|
6.35
|
6.40
|
2,363,800
|
|
|
8/7/2023
|
0.00 / 0.00%
|
6.20
|
6.27
|
6.12
|
6.16
|
6.18
|
6.16
|
891,300
|
|
|
8/4/2023
|
+0.05 / +0.82%
|
6.13
|
6.19
|
6.10
|
6.16
|
6.14
|
6.16
|
687,700
|
|
|
8/3/2023
|
-0.14 / -2.24%
|
6.24
|
6.24
|
6.10
|
6.11
|
6.14
|
6.11
|
676,900
|
|
|
8/2/2023
|
+0.14 / +2.29%
|
6.11
|
6.25
|
6.10
|
6.25
|
6.15
|
6.25
|
488,700
|
|
|
8/1/2023
|
-0.24 / -3.78%
|
6.35
|
6.35
|
6.11
|
6.11
|
6.23
|
6.11
|
1,156,500
|
|
|
7/31/2023
|
-0.05 / -0.78%
|
6.52
|
6.52
|
6.30
|
6.35
|
6.40
|
6.35
|
1,023,100
|
|
|
7/28/2023
|
+0.26 / +4.23%
|
6.11
|
6.40
|
6.11
|
6.40
|
6.29
|
6.40
|
1,805,300
|
|
|
7/27/2023
|
-0.10 / -1.60%
|
6.18
|
6.25
|
6.05
|
6.14
|
6.12
|
6.14
|
851,600
|
|
|
7/26/2023
|
+0.06 / +0.97%
|
6.18
|
6.24
|
6.05
|
6.24
|
6.15
|
6.24
|
826,500
|
|
|
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
|
|
|