|
Closing price on 8/4/2021
|
|
| Open |
17.85 |
| High |
18.00 |
| Low |
17.45 |
| Volume |
582,000 |
| Split-adjusted Price |
13.33 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2021
|
-0.10 / -0.56%
|
17.85
|
18.00
|
17.45
|
17.80
|
17.63
|
13.33
|
582,000
|
|
|
8/3/2021
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.60
|
17.90
|
17.84
|
13.40
|
435,800
|
|
|
8/2/2021
|
+0.30 / +1.70%
|
17.65
|
18.10
|
17.50
|
17.90
|
17.80
|
13.40
|
543,700
|
|
|
7/30/2021
|
0.00 / 0.00%
|
17.60
|
17.75
|
17.35
|
17.60
|
17.51
|
13.18
|
513,500
|
|
|
7/29/2021
|
0.00 / 0.00%
|
17.65
|
17.85
|
17.10
|
17.60
|
17.45
|
13.18
|
607,500
|
|
|
7/28/2021
|
-0.10 / -0.56%
|
17.75
|
17.90
|
17.45
|
17.60
|
17.58
|
13.18
|
316,000
|
|
|
7/27/2021
|
+0.20 / +1.14%
|
17.40
|
17.70
|
17.20
|
17.70
|
17.39
|
13.25
|
550,400
|
|
|
7/26/2021
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.25
|
17.50
|
17.38
|
13.10
|
349,400
|
|
|
7/23/2021
|
-0.30 / -1.66%
|
18.05
|
18.10
|
17.50
|
17.80
|
17.64
|
13.33
|
339,600
|
|
|
7/22/2021
|
+0.10 / +0.56%
|
18.00
|
18.25
|
17.70
|
18.10
|
17.91
|
13.55
|
192,200
|
|
|
7/21/2021
|
+0.40 / +2.27%
|
18.05
|
18.10
|
17.55
|
18.00
|
17.78
|
13.48
|
266,800
|
|
|
7/20/2021
|
+1.00 / +6.02%
|
16.60
|
17.60
|
16.20
|
17.60
|
16.83
|
13.18
|
588,100
|
|
|
7/19/2021
|
-0.25 / -1.48%
|
16.80
|
16.80
|
16.15
|
16.60
|
16.37
|
12.43
|
284,800
|
|
|
7/16/2021
|
+0.35 / +2.12%
|
16.60
|
17.65
|
16.60
|
16.85
|
16.98
|
12.62
|
319,400
|
|
|
7/15/2021
|
-0.30 / -1.79%
|
16.30
|
16.80
|
16.15
|
16.50
|
16.46
|
12.35
|
523,200
|
|
|
7/14/2021
|
-0.70 / -4.00%
|
17.50
|
17.55
|
16.80
|
16.80
|
17.04
|
12.58
|
455,100
|
|
|
7/13/2021
|
-0.30 / -1.69%
|
17.50
|
17.80
|
17.00
|
17.50
|
17.26
|
13.10
|
450,800
|
|
|
7/12/2021
|
-0.80 / -4.30%
|
18.50
|
18.50
|
17.30
|
17.80
|
17.67
|
13.33
|
504,900
|
|
|
7/9/2021
|
0.00 / 0.00%
|
18.60
|
18.70
|
17.85
|
18.60
|
18.25
|
13.93
|
1,442,100
|
|
|
7/8/2021
|
-0.40 / -2.11%
|
18.90
|
19.20
|
18.50
|
18.60
|
18.72
|
13.93
|
533,300
|
|
|
7/7/2021
|
-0.35 / -1.81%
|
18.50
|
19.00
|
18.45
|
19.00
|
18.68
|
14.23
|
772,700
|
|
|
7/6/2021
|
-0.35 / -1.78%
|
19.70
|
19.70
|
19.00
|
19.35
|
19.25
|
14.49
|
584,300
|
|
|
7/5/2021
|
-0.10 / -0.51%
|
19.70
|
19.75
|
18.95
|
19.70
|
19.27
|
14.75
|
691,500
|
|
|
7/2/2021
|
-0.05 / -0.25%
|
19.50
|
19.85
|
19.35
|
19.80
|
19.51
|
14.83
|
374,700
|
|
|
7/1/2021
|
+0.10 / +0.51%
|
20.15
|
20.15
|
18.95
|
19.85
|
19.44
|
14.86
|
1,041,900
|
|
|
6/30/2021
|
-0.20 / -1.00%
|
19.95
|
19.95
|
19.60
|
19.75
|
19.68
|
14.79
|
245,000
|
|
|
6/29/2021
|
0.00 / 0.00%
|
19.55
|
20.10
|
19.50
|
19.95
|
19.73
|
14.94
|
535,100
|
|
|
6/28/2021
|
-0.30 / -1.48%
|
20.30
|
20.30
|
19.80
|
19.95
|
19.95
|
14.94
|
245,500
|
|
|
6/25/2021
|
+0.15 / +0.75%
|
19.60
|
20.25
|
19.55
|
20.25
|
19.86
|
15.16
|
604,500
|
|
|
6/24/2021
|
-0.10 / -0.50%
|
20.20
|
20.30
|
19.70
|
20.10
|
19.88
|
15.05
|
402,600
|
|
|