|
Closing price on 9/13/2023
|
|
| Open |
5.91 |
| High |
6.18 |
| Low |
5.91 |
| Volume |
1,304,700 |
| Split-adjusted Price |
6.04 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2023
|
+0.14 / +2.37%
|
5.91
|
6.18
|
5.91
|
6.04
|
6.05
|
6.04
|
1,304,700
|
|
|
9/12/2023
|
+0.03 / +0.51%
|
5.87
|
5.96
|
5.80
|
5.90
|
5.88
|
5.90
|
443,300
|
|
|
9/11/2023
|
+0.15 / +2.62%
|
5.74
|
6.00
|
5.74
|
5.87
|
5.92
|
5.87
|
1,273,700
|
|
|
9/8/2023
|
+0.06 / +1.06%
|
5.68
|
5.75
|
5.66
|
5.72
|
5.69
|
5.72
|
595,400
|
|
|
9/7/2023
|
-0.05 / -0.88%
|
5.95
|
5.95
|
5.65
|
5.66
|
5.74
|
5.66
|
529,000
|
|
|
9/6/2023
|
-0.06 / -1.04%
|
5.77
|
5.79
|
5.69
|
5.71
|
5.72
|
5.71
|
379,500
|
|
|
9/5/2023
|
+0.05 / +0.87%
|
5.73
|
5.82
|
5.73
|
5.77
|
5.77
|
5.77
|
315,500
|
|
|
8/31/2023
|
+0.12 / +2.14%
|
5.65
|
5.79
|
5.56
|
5.72
|
5.70
|
5.72
|
543,300
|
|
|
8/30/2023
|
0.00 / 0.00%
|
5.61
|
5.68
|
5.57
|
5.60
|
5.61
|
5.60
|
353,100
|
|
|
8/29/2023
|
0.00 / 0.00%
|
5.60
|
5.66
|
5.52
|
5.60
|
5.61
|
5.60
|
369,900
|
|
|
8/28/2023
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.51
|
5.60
|
409,200
|
|
|
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
|
|
|