|
Closing price on 9/3/2025
|
|
| Open |
3.58 |
| High |
3.58 |
| Low |
3.46 |
| Volume |
43,200 |
| Split-adjusted Price |
3.55 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2025
|
-0.03 / -0.84%
|
3.58
|
3.58
|
3.46
|
3.55
|
3.52
|
3.55
|
43,200
|
|
|
8/29/2025
|
+0.12 / +3.47%
|
3.46
|
3.59
|
3.43
|
3.58
|
3.51
|
3.58
|
158,100
|
|
|
8/28/2025
|
+0.01 / +0.29%
|
3.45
|
3.47
|
3.41
|
3.46
|
3.44
|
3.46
|
92,300
|
|
|
8/27/2025
|
+0.05 / +1.47%
|
3.40
|
3.45
|
3.36
|
3.45
|
3.42
|
3.45
|
59,100
|
|
|
8/26/2025
|
+0.03 / +0.89%
|
3.36
|
3.40
|
3.35
|
3.40
|
3.38
|
3.40
|
22,400
|
|
|
8/25/2025
|
0.00 / 0.00%
|
3.44
|
3.44
|
3.32
|
3.37
|
3.36
|
3.37
|
82,400
|
|
|
8/22/2025
|
-0.06 / -1.75%
|
3.41
|
3.42
|
3.30
|
3.37
|
3.35
|
3.37
|
144,000
|
|
|
8/21/2025
|
-0.05 / -1.44%
|
3.47
|
3.47
|
3.35
|
3.43
|
3.38
|
3.43
|
91,000
|
|
|
8/20/2025
|
+0.06 / +1.75%
|
3.42
|
3.48
|
3.34
|
3.48
|
3.40
|
3.48
|
74,300
|
|
|
8/19/2025
|
+0.02 / +0.59%
|
3.40
|
3.44
|
3.19
|
3.42
|
3.36
|
3.42
|
151,000
|
|
|
8/18/2025
|
+0.04 / +1.19%
|
3.36
|
3.40
|
3.36
|
3.40
|
3.38
|
3.40
|
138,500
|
|
|
8/15/2025
|
-0.11 / -3.17%
|
3.47
|
3.51
|
3.36
|
3.36
|
3.41
|
3.36
|
255,200
|
|
|
8/14/2025
|
0.00 / 0.00%
|
3.47
|
3.49
|
3.44
|
3.47
|
3.45
|
3.47
|
140,200
|
|
|
8/13/2025
|
-0.03 / -0.86%
|
3.50
|
3.50
|
3.44
|
3.47
|
3.47
|
3.47
|
89,300
|
|
|
8/12/2025
|
+0.01 / +0.29%
|
3.49
|
3.52
|
3.45
|
3.50
|
3.48
|
3.50
|
52,500
|
|
|
8/11/2025
|
+0.05 / +1.45%
|
3.47
|
3.49
|
3.45
|
3.49
|
3.47
|
3.49
|
92,300
|
|
|
8/8/2025
|
-0.07 / -1.99%
|
3.51
|
3.51
|
3.43
|
3.44
|
3.47
|
3.44
|
133,800
|
|
|
8/7/2025
|
+0.02 / +0.57%
|
3.48
|
3.53
|
3.42
|
3.51
|
3.46
|
3.51
|
339,500
|
|
|
8/6/2025
|
+0.01 / +0.29%
|
3.39
|
3.49
|
3.39
|
3.49
|
3.44
|
3.49
|
85,500
|
|
|
8/5/2025
|
-0.02 / -0.57%
|
3.50
|
3.52
|
3.46
|
3.48
|
3.49
|
3.48
|
162,400
|
|
|
8/4/2025
|
-0.05 / -1.41%
|
3.55
|
3.55
|
3.50
|
3.50
|
3.53
|
3.50
|
73,600
|
|
|
8/1/2025
|
+0.01 / +0.28%
|
3.58
|
3.60
|
3.50
|
3.55
|
3.55
|
3.55
|
138,300
|
|
|
7/31/2025
|
+0.10 / +2.91%
|
3.48
|
3.54
|
3.45
|
3.54
|
3.49
|
3.54
|
260,800
|
|
|
7/30/2025
|
+0.07 / +2.08%
|
3.38
|
3.44
|
3.37
|
3.44
|
3.39
|
3.44
|
113,100
|
|
|
7/29/2025
|
-0.07 / -2.03%
|
3.47
|
3.47
|
3.37
|
3.37
|
3.42
|
3.37
|
216,900
|
|
|
7/28/2025
|
+0.02 / +0.58%
|
3.42
|
3.45
|
3.42
|
3.44
|
3.43
|
3.44
|
268,200
|
|
|
7/25/2025
|
-0.01 / -0.29%
|
3.43
|
3.46
|
3.40
|
3.42
|
3.42
|
3.42
|
97,600
|
|
|
7/24/2025
|
+0.02 / +0.59%
|
3.45
|
3.48
|
3.39
|
3.43
|
3.43
|
3.43
|
195,400
|
|
|
7/23/2025
|
+0.02 / +0.59%
|
3.39
|
3.46
|
3.39
|
3.41
|
3.42
|
3.41
|
152,700
|
|
|
7/22/2025
|
-0.01 / -0.29%
|
3.39
|
3.40
|
3.35
|
3.39
|
3.39
|
3.39
|
100,300
|
|
|