|
Closing price on 9/28/2022
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
1,290,500 |
| Split-adjusted Price |
8.65 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.63
|
8.65
|
1,290,500
|
|
|
9/27/2022
|
-0.10 / -1.00%
|
9.89
|
10.25
|
9.70
|
9.90
|
9.90
|
8.92
|
1,434,600
|
|
|
9/26/2022
|
-0.70 / -6.54%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.17
|
9.01
|
2,142,000
|
|
|
9/23/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.53
|
9.64
|
1,475,100
|
|
|
9/22/2022
|
-0.15 / -1.38%
|
10.70
|
10.75
|
10.30
|
10.70
|
10.49
|
9.64
|
1,627,700
|
|
|
9/21/2022
|
-0.15 / -1.36%
|
10.90
|
10.90
|
10.45
|
10.85
|
10.60
|
9.77
|
1,716,100
|
|
|
9/20/2022
|
+0.40 / +3.77%
|
10.75
|
11.00
|
10.10
|
11.00
|
10.30
|
9.91
|
2,649,600
|
|
|
9/19/2022
|
-0.75 / -6.61%
|
11.30
|
11.30
|
10.60
|
10.60
|
10.93
|
9.55
|
1,528,600
|
|
|
9/16/2022
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.05
|
11.35
|
11.22
|
10.23
|
1,408,200
|
|
|
9/15/2022
|
+0.40 / +3.64%
|
10.90
|
11.40
|
10.70
|
11.40
|
10.99
|
10.27
|
3,204,500
|
|
|
9/14/2022
|
-0.15 / -1.35%
|
10.80
|
11.00
|
10.75
|
11.00
|
10.89
|
9.91
|
917,800
|
|
|
9/13/2022
|
-0.05 / -0.45%
|
11.20
|
11.20
|
10.90
|
11.15
|
11.03
|
10.05
|
487,900
|
|
|
9/12/2022
|
+0.20 / +1.82%
|
11.20
|
11.20
|
10.75
|
11.20
|
10.96
|
10.09
|
1,296,300
|
|
|
9/9/2022
|
-0.15 / -1.35%
|
11.00
|
11.30
|
10.70
|
11.00
|
10.94
|
9.91
|
1,359,300
|
|
|
9/8/2022
|
-0.25 / -2.19%
|
11.40
|
11.40
|
10.95
|
11.15
|
11.09
|
10.05
|
1,749,400
|
|
|
9/7/2022
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.15
|
11.40
|
11.29
|
10.27
|
1,673,700
|
|
|
9/6/2022
|
-0.10 / -0.87%
|
11.55
|
11.60
|
11.20
|
11.45
|
11.38
|
10.32
|
2,634,600
|
|
|
9/5/2022
|
-0.10 / -0.86%
|
11.75
|
11.75
|
11.35
|
11.55
|
11.49
|
10.41
|
1,200,200
|
|
|
8/31/2022
|
-0.10 / -0.85%
|
11.70
|
11.75
|
11.35
|
11.65
|
11.51
|
10.50
|
2,124,900
|
|
|
8/30/2022
|
-0.05 / -0.42%
|
11.90
|
12.00
|
11.30
|
11.75
|
11.60
|
10.59
|
3,492,600
|
|
|
8/29/2022
|
-0.40 / -3.28%
|
11.60
|
12.10
|
11.35
|
11.80
|
11.66
|
10.63
|
3,806,300
|
|
|
8/26/2022
|
-0.30 / -2.40%
|
12.35
|
12.45
|
11.90
|
12.20
|
12.18
|
10.99
|
3,007,900
|
|
|
8/25/2022
|
-0.15 / -1.19%
|
12.55
|
12.70
|
12.20
|
12.50
|
12.44
|
11.26
|
2,769,600
|
|
|
8/24/2022
|
+0.40 / +3.27%
|
12.50
|
12.70
|
12.00
|
12.65
|
12.31
|
11.40
|
2,425,700
|
|
|
8/23/2022
|
+0.80 / +6.99%
|
11.35
|
12.25
|
10.95
|
12.25
|
11.40
|
11.04
|
3,952,700
|
|
|
8/22/2022
|
-0.45 / -3.78%
|
11.45
|
11.70
|
11.30
|
11.45
|
11.45
|
10.32
|
1,420,100
|
|
|
8/19/2022
|
-0.30 / -2.46%
|
12.05
|
12.35
|
11.65
|
11.90
|
11.97
|
10.72
|
2,693,000
|
|
|
8/18/2022
|
-0.55 / -4.31%
|
12.65
|
12.65
|
12.00
|
12.20
|
12.22
|
10.99
|
1,077,900
|
|
|
8/17/2022
|
-0.35 / -2.67%
|
13.10
|
13.10
|
12.60
|
12.75
|
12.71
|
11.49
|
1,137,600
|
|
|
8/16/2022
|
-0.35 / -2.60%
|
13.40
|
13.50
|
12.95
|
13.10
|
13.16
|
11.80
|
1,482,400
|
|
|
|