|
Closing price on 8/3/2022
|
|
| Open |
12.05 |
| High |
12.70 |
| Low |
11.95 |
| Volume |
1,121,400 |
| Split-adjusted Price |
11.40 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|