|
Closing price on 4/2/2025
|
|
| Open |
3.22 |
| High |
3.22 |
| Low |
3.19 |
| Volume |
33,800 |
| Split-adjusted Price |
3.22 |
There is no data on 4/3/2025. Display data on 4/2/2025 instead.
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2025
|
0.00 / 0.00%
|
3.22
|
3.22
|
3.19
|
3.22
|
3.20
|
3.22
|
33,800
|
|
|
4/1/2025
|
-0.01 / -0.31%
|
3.23
|
3.23
|
3.19
|
3.22
|
3.21
|
3.22
|
34,300
|
|
|
3/31/2025
|
-0.01 / -0.31%
|
3.24
|
3.24
|
3.20
|
3.23
|
3.21
|
3.23
|
42,800
|
|
|
3/28/2025
|
0.00 / 0.00%
|
3.19
|
3.24
|
3.19
|
3.24
|
3.21
|
3.24
|
76,800
|
|
|
3/27/2025
|
-0.02 / -0.61%
|
3.20
|
3.26
|
3.19
|
3.24
|
3.20
|
3.24
|
38,100
|
|
|
3/26/2025
|
+0.01 / +0.31%
|
3.25
|
3.36
|
3.20
|
3.26
|
3.23
|
3.26
|
12,300
|
|
|
3/25/2025
|
+0.01 / +0.31%
|
3.24
|
3.25
|
3.20
|
3.25
|
3.21
|
3.25
|
26,300
|
|
|
3/24/2025
|
-0.03 / -0.92%
|
3.30
|
3.30
|
3.20
|
3.24
|
3.20
|
3.24
|
16,800
|
|
|
3/21/2025
|
0.00 / 0.00%
|
3.27
|
3.27
|
3.16
|
3.27
|
3.21
|
3.27
|
34,800
|
|
|
3/20/2025
|
-0.02 / -0.61%
|
3.22
|
3.28
|
3.20
|
3.27
|
3.21
|
3.27
|
16,800
|
|
|
3/19/2025
|
0.00 / 0.00%
|
3.29
|
3.29
|
3.18
|
3.29
|
3.20
|
3.29
|
35,000
|
|
|
3/18/2025
|
+0.09 / +2.81%
|
3.20
|
3.29
|
3.17
|
3.29
|
3.19
|
3.29
|
18,000
|
|
|
3/17/2025
|
-0.05 / -1.54%
|
3.10
|
3.28
|
3.04
|
3.20
|
3.17
|
3.20
|
39,800
|
|
|
3/14/2025
|
+0.05 / +1.56%
|
3.20
|
3.25
|
3.17
|
3.25
|
3.20
|
3.25
|
72,700
|
|
|
3/13/2025
|
-0.01 / -0.31%
|
3.28
|
3.28
|
3.19
|
3.20
|
3.20
|
3.20
|
42,500
|
|
|
3/12/2025
|
-0.02 / -0.62%
|
3.20
|
3.24
|
3.20
|
3.21
|
3.20
|
3.21
|
46,000
|
|
|
3/11/2025
|
-0.01 / -0.31%
|
3.15
|
3.23
|
3.15
|
3.23
|
3.21
|
3.23
|
36,200
|
|
|
3/10/2025
|
-0.02 / -0.61%
|
3.27
|
3.30
|
3.20
|
3.24
|
3.22
|
3.24
|
66,900
|
|
|
3/7/2025
|
-0.01 / -0.31%
|
3.49
|
3.49
|
3.05
|
3.26
|
3.25
|
3.26
|
50,400
|
|
|
3/6/2025
|
-0.02 / -0.61%
|
3.29
|
3.33
|
3.27
|
3.27
|
3.29
|
3.27
|
79,600
|
|
|
3/5/2025
|
-0.03 / -0.90%
|
3.30
|
3.32
|
3.29
|
3.29
|
3.30
|
3.29
|
29,200
|
|
|
3/4/2025
|
-0.02 / -0.60%
|
3.33
|
3.34
|
3.30
|
3.32
|
3.32
|
3.32
|
27,400
|
|
|
3/3/2025
|
+0.04 / +1.21%
|
3.53
|
3.53
|
3.30
|
3.34
|
3.34
|
3.34
|
4,200
|
|
|
2/28/2025
|
-0.04 / -1.20%
|
3.35
|
3.40
|
3.30
|
3.30
|
3.36
|
3.30
|
98,000
|
|
|
2/27/2025
|
-0.01 / -0.30%
|
3.35
|
3.41
|
3.32
|
3.34
|
3.35
|
3.34
|
22,000
|
|
|
2/26/2025
|
0.00 / 0.00%
|
3.58
|
3.58
|
3.34
|
3.35
|
3.36
|
3.35
|
9,700
|
|
|
2/25/2025
|
+0.01 / +0.30%
|
3.33
|
3.35
|
3.32
|
3.35
|
3.34
|
3.35
|
33,700
|
|
|
2/24/2025
|
0.00 / 0.00%
|
3.34
|
3.35
|
3.32
|
3.34
|
3.33
|
3.34
|
52,700
|
|
|
2/21/2025
|
-0.01 / -0.30%
|
3.30
|
3.35
|
3.30
|
3.34
|
3.34
|
3.34
|
38,600
|
|
|
2/20/2025
|
-0.03 / -0.89%
|
3.38
|
3.39
|
3.35
|
3.35
|
3.37
|
3.35
|
30,600
|
|
|