|
Closing price on 5/15/2025
|
|
| Open |
2.95 |
| High |
2.96 |
| Low |
2.90 |
| Volume |
66,500 |
| Split-adjusted Price |
2.93 |
There is no data on 5/16/2025. Display data on 5/15/2025 instead.
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2025
|
+0.01 / +0.34%
|
2.95
|
2.96
|
2.90
|
2.93
|
2.92
|
2.93
|
66,500
|
|
|
5/14/2025
|
-0.05 / -1.68%
|
2.97
|
2.97
|
2.91
|
2.92
|
2.94
|
2.92
|
28,600
|
|
|
5/13/2025
|
-0.02 / -0.67%
|
2.99
|
3.00
|
2.90
|
2.97
|
2.94
|
2.97
|
52,300
|
|
|
5/12/2025
|
0.00 / 0.00%
|
2.96
|
2.99
|
2.93
|
2.99
|
2.95
|
2.99
|
27,600
|
|
|
5/9/2025
|
+0.01 / +0.34%
|
2.88
|
2.99
|
2.88
|
2.99
|
2.95
|
2.99
|
18,500
|
|
|
5/8/2025
|
-0.01 / -0.33%
|
2.99
|
2.99
|
2.90
|
2.98
|
2.95
|
2.98
|
38,200
|
|
|
5/7/2025
|
-0.01 / -0.33%
|
2.96
|
2.99
|
2.90
|
2.99
|
2.93
|
2.99
|
79,700
|
|
|
5/6/2025
|
+0.01 / +0.33%
|
3.09
|
3.09
|
2.98
|
3.00
|
3.00
|
3.00
|
61,200
|
|
|
5/5/2025
|
+0.06 / +2.05%
|
2.93
|
3.02
|
2.93
|
2.99
|
2.99
|
2.99
|
94,100
|
|
|
4/29/2025
|
0.00 / 0.00%
|
2.90
|
2.93
|
2.84
|
2.93
|
2.90
|
2.93
|
58,100
|
|
|
4/28/2025
|
-0.01 / -0.34%
|
2.94
|
2.94
|
2.75
|
2.93
|
2.82
|
2.93
|
95,200
|
|
|
4/25/2025
|
+0.02 / +0.68%
|
2.94
|
2.94
|
2.80
|
2.94
|
2.90
|
2.94
|
101,700
|
|
|
4/24/2025
|
0.00 / 0.00%
|
2.90
|
2.95
|
2.75
|
2.92
|
2.89
|
2.92
|
76,900
|
|
|
4/23/2025
|
+0.03 / +1.04%
|
2.89
|
2.99
|
2.88
|
2.92
|
2.90
|
2.92
|
57,800
|
|
|
4/22/2025
|
-0.01 / -0.34%
|
2.90
|
2.90
|
2.71
|
2.89
|
2.75
|
2.89
|
36,100
|
|
|
4/21/2025
|
-0.07 / -2.36%
|
2.97
|
2.97
|
2.80
|
2.90
|
2.83
|
2.90
|
78,700
|
|
|
4/18/2025
|
0.00 / 0.00%
|
2.98
|
2.98
|
2.92
|
2.97
|
2.96
|
2.97
|
28,300
|
|
|
4/17/2025
|
-0.02 / -0.67%
|
2.99
|
2.99
|
2.79
|
2.97
|
2.80
|
2.97
|
217,600
|
|
|
4/16/2025
|
-0.02 / -0.66%
|
2.96
|
3.01
|
2.80
|
2.99
|
2.84
|
2.99
|
207,100
|
|
|
4/15/2025
|
-0.02 / -0.66%
|
3.03
|
3.03
|
2.94
|
3.01
|
2.97
|
3.01
|
56,000
|
|
|
4/14/2025
|
+0.04 / +1.34%
|
3.00
|
3.14
|
2.99
|
3.03
|
3.02
|
3.03
|
41,200
|
|
|
4/11/2025
|
+0.07 / +2.40%
|
3.09
|
3.09
|
2.92
|
2.99
|
3.01
|
2.99
|
79,700
|
|
|
4/10/2025
|
+0.19 / +6.96%
|
2.92
|
2.92
|
2.92
|
2.92
|
2.92
|
2.92
|
37,800
|
|
|
4/9/2025
|
+0.13 / +5.00%
|
2.50
|
2.78
|
2.42
|
2.73
|
2.53
|
2.73
|
103,200
|
|
|
4/8/2025
|
-0.19 / -6.81%
|
2.79
|
2.79
|
2.60
|
2.60
|
2.60
|
2.60
|
151,300
|
|
|
4/4/2025
|
-0.21 / -7.00%
|
2.79
|
2.90
|
2.79
|
2.79
|
2.79
|
2.79
|
142,800
|
|
|
4/3/2025
|
-0.22 / -6.83%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.02
|
3.00
|
104,900
|
|
|
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
|
|
|