|
Closing price on 9/8/2021
|
|
| Open |
21.70 |
| High |
21.90 |
| Low |
21.35 |
| Volume |
515,200 |
| Split-adjusted Price |
16.25 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2021
|
+0.35 / +1.82%
|
19.10
|
19.60
|
18.80
|
19.60
|
19.20
|
14.68
|
1,607,800
|
|
|
8/12/2021
|
-0.10 / -0.52%
|
19.40
|
19.45
|
18.95
|
19.25
|
19.16
|
14.41
|
589,900
|
|
|
8/11/2021
|
+1.15 / +6.32%
|
18.10
|
19.45
|
17.60
|
19.35
|
18.50
|
14.49
|
2,440,200
|
|
|
8/10/2021
|
-0.30 / -1.62%
|
18.45
|
18.50
|
17.85
|
18.20
|
18.03
|
13.63
|
722,400
|
|
|
8/9/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.31
|
13.85
|
294,800
|
|
|
8/6/2021
|
-0.30 / -1.60%
|
18.95
|
19.00
|
18.50
|
18.50
|
18.71
|
13.85
|
611,100
|
|
|
8/5/2021
|
+1.00 / +5.62%
|
17.80
|
18.80
|
17.35
|
18.80
|
18.08
|
14.08
|
1,063,300
|
|
|
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
|
|
|