|
Closing price on 9/28/2021
|
|
| Open |
21.30 |
| High |
21.90 |
| Low |
21.15 |
| Volume |
750,500 |
| Split-adjusted Price |
16.25 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
-0.20 / -0.91%
|
21.30
|
21.90
|
21.15
|
21.70
|
21.41
|
16.25
|
750,500
|
|
|
9/27/2021
|
-0.45 / -2.01%
|
22.35
|
22.45
|
21.20
|
21.90
|
21.61
|
16.40
|
1,049,900
|
|
|
9/24/2021
|
-0.15 / -0.67%
|
22.50
|
22.60
|
22.10
|
22.35
|
22.24
|
16.73
|
367,700
|
|
|
9/23/2021
|
-0.10 / -0.44%
|
22.70
|
22.85
|
22.10
|
22.50
|
22.51
|
16.85
|
784,800
|
|
|
9/22/2021
|
+0.60 / +2.73%
|
21.90
|
22.90
|
21.45
|
22.60
|
22.11
|
16.92
|
1,821,100
|
|
|
9/21/2021
|
-0.70 / -3.08%
|
22.30
|
22.45
|
21.90
|
22.00
|
22.09
|
16.47
|
816,300
|
|
|
9/20/2021
|
-0.30 / -1.30%
|
23.00
|
23.30
|
22.35
|
22.70
|
22.68
|
17.00
|
846,200
|
|
|
9/17/2021
|
+0.45 / +2.00%
|
23.10
|
23.10
|
22.60
|
23.00
|
22.82
|
17.22
|
930,700
|
|
|
9/16/2021
|
-0.25 / -1.10%
|
22.80
|
23.50
|
22.10
|
22.55
|
22.55
|
16.88
|
1,291,300
|
|
|
9/15/2021
|
+0.50 / +2.24%
|
21.80
|
23.00
|
21.70
|
22.80
|
22.39
|
17.07
|
1,087,900
|
|
|
9/14/2021
|
-0.15 / -0.67%
|
22.40
|
22.80
|
22.00
|
22.30
|
22.27
|
16.70
|
912,100
|
|
|
9/13/2021
|
-0.50 / -2.18%
|
22.95
|
23.00
|
22.15
|
22.45
|
22.55
|
16.81
|
1,074,700
|
|
|
9/10/2021
|
+1.25 / +5.76%
|
21.60
|
22.95
|
21.60
|
22.95
|
22.18
|
17.18
|
1,719,500
|
|
|
9/9/2021
|
0.00 / 0.00%
|
21.60
|
22.50
|
21.50
|
21.70
|
21.90
|
16.25
|
890,300
|
|
|
9/8/2021
|
-0.10 / -0.46%
|
21.70
|
21.90
|
21.35
|
21.70
|
21.67
|
16.25
|
515,200
|
|
|
9/7/2021
|
-0.15 / -0.68%
|
21.95
|
22.50
|
21.45
|
21.80
|
21.86
|
16.32
|
945,500
|
|
|
9/6/2021
|
+1.40 / +6.81%
|
20.65
|
21.95
|
20.55
|
21.95
|
21.20
|
16.44
|
3,467,600
|
|
|
9/1/2021
|
+0.20 / +0.98%
|
20.15
|
20.90
|
20.00
|
20.55
|
20.57
|
15.39
|
997,900
|
|
|
8/31/2021
|
-0.25 / -1.21%
|
20.40
|
20.70
|
20.30
|
20.35
|
20.48
|
15.24
|
779,400
|
|
|
8/30/2021
|
-0.20 / -0.96%
|
20.90
|
21.20
|
20.60
|
20.60
|
20.88
|
15.42
|
1,290,500
|
|
|
8/27/2021
|
+0.50 / +2.46%
|
20.25
|
20.80
|
20.00
|
20.80
|
20.38
|
15.57
|
919,800
|
|
|
8/26/2021
|
+1.00 / +5.18%
|
19.45
|
20.30
|
19.00
|
20.30
|
19.64
|
15.20
|
2,210,500
|
|
|
8/25/2021
|
+0.05 / +0.26%
|
19.40
|
19.40
|
19.15
|
19.30
|
19.28
|
14.45
|
231,800
|
|
|
8/24/2021
|
+0.05 / +0.26%
|
19.20
|
19.35
|
18.90
|
19.25
|
19.18
|
14.41
|
515,200
|
|
|
8/23/2021
|
-0.30 / -1.54%
|
19.20
|
19.50
|
18.85
|
19.20
|
19.09
|
14.38
|
636,300
|
|
|
8/20/2021
|
-0.30 / -1.52%
|
19.80
|
19.80
|
18.90
|
19.50
|
19.36
|
14.60
|
646,100
|
|
|
8/19/2021
|
+0.30 / +1.54%
|
19.50
|
19.85
|
19.00
|
19.80
|
19.34
|
14.83
|
1,311,600
|
|
|
8/18/2021
|
-0.30 / -1.52%
|
19.75
|
19.90
|
19.35
|
19.50
|
19.60
|
14.60
|
609,100
|
|
|
8/17/2021
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.20
|
19.80
|
19.42
|
14.83
|
846,700
|
|
|
8/16/2021
|
+0.20 / +1.02%
|
19.60
|
19.90
|
19.10
|
19.80
|
19.57
|
14.83
|
1,383,700
|
|
|