|
Closing price on 1/9/2026
|
|
| Open |
3.26 |
| High |
3.28 |
| Low |
3.15 |
| Volume |
70,200 |
| Split-adjusted Price |
3.16 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2026
|
-0.10 / -3.07%
|
3.26
|
3.28
|
3.15
|
3.16
|
3.19
|
3.16
|
70,200
|
|
|
1/8/2026
|
-0.03 / -0.91%
|
3.19
|
3.28
|
3.19
|
3.26
|
3.21
|
3.26
|
53,900
|
|
|
1/7/2026
|
+0.02 / +0.61%
|
3.12
|
3.35
|
3.12
|
3.29
|
3.20
|
3.29
|
18,100
|
|
|
1/6/2026
|
-0.02 / -0.61%
|
3.29
|
3.29
|
3.20
|
3.27
|
3.22
|
3.27
|
16,900
|
|
|
1/5/2026
|
+0.06 / +1.86%
|
3.23
|
3.29
|
3.21
|
3.29
|
3.22
|
3.29
|
33,200
|
|
|
12/31/2025
|
-0.01 / -0.31%
|
3.20
|
3.27
|
3.20
|
3.23
|
3.23
|
3.23
|
6,400
|
|
|
12/30/2025
|
-0.03 / -0.92%
|
3.27
|
3.27
|
3.20
|
3.24
|
3.21
|
3.24
|
20,400
|
|
|
12/29/2025
|
+0.07 / +2.19%
|
3.15
|
3.29
|
3.15
|
3.27
|
3.25
|
3.27
|
32,100
|
|
|
12/26/2025
|
-0.14 / -4.19%
|
3.31
|
3.33
|
3.11
|
3.20
|
3.16
|
3.20
|
94,100
|
|
|
12/25/2025
|
-0.01 / -0.30%
|
3.35
|
3.35
|
3.32
|
3.34
|
3.33
|
3.34
|
9,200
|
|
|
12/24/2025
|
-0.02 / -0.59%
|
3.37
|
3.37
|
3.31
|
3.35
|
3.34
|
3.35
|
14,500
|
|
|
12/23/2025
|
-0.02 / -0.59%
|
3.39
|
3.40
|
3.31
|
3.37
|
3.35
|
3.37
|
34,000
|
|
|
12/22/2025
|
0.00 / 0.00%
|
3.39
|
3.40
|
3.32
|
3.39
|
3.38
|
3.39
|
26,200
|
|
|
12/19/2025
|
-0.04 / -1.17%
|
3.43
|
3.44
|
3.32
|
3.39
|
3.33
|
3.39
|
46,200
|
|
|
12/18/2025
|
+0.03 / +0.88%
|
3.40
|
3.46
|
3.36
|
3.43
|
3.40
|
3.43
|
12,400
|
|
|
12/17/2025
|
-0.04 / -1.16%
|
3.44
|
3.44
|
3.40
|
3.40
|
3.41
|
3.40
|
11,300
|
|
|
12/16/2025
|
-0.01 / -0.29%
|
3.46
|
3.46
|
3.33
|
3.44
|
3.37
|
3.44
|
8,900
|
|
|
12/15/2025
|
+0.19 / +5.83%
|
3.26
|
3.48
|
3.26
|
3.45
|
3.41
|
3.45
|
20,200
|
|
|
12/12/2025
|
-0.20 / -5.78%
|
3.46
|
3.46
|
3.26
|
3.26
|
3.35
|
3.26
|
33,500
|
|
|
12/11/2025
|
-0.03 / -0.86%
|
3.43
|
3.48
|
3.40
|
3.46
|
3.43
|
3.46
|
50,800
|
|
|
12/10/2025
|
0.00 / 0.00%
|
3.45
|
3.49
|
3.42
|
3.49
|
3.44
|
3.49
|
1,600
|
|
|
12/9/2025
|
+0.05 / +1.45%
|
3.44
|
3.49
|
3.40
|
3.49
|
3.43
|
3.49
|
20,600
|
|
|
12/8/2025
|
0.00 / 0.00%
|
3.43
|
3.48
|
3.43
|
3.44
|
3.44
|
3.44
|
25,400
|
|
|
12/5/2025
|
-0.05 / -1.43%
|
3.42
|
3.54
|
3.42
|
3.44
|
3.44
|
3.44
|
27,700
|
|
|
12/4/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.44
|
3.49
|
3.48
|
3.49
|
7,500
|
|
|
12/3/2025
|
+0.09 / +2.65%
|
3.41
|
3.49
|
3.41
|
3.49
|
3.45
|
3.49
|
53,000
|
|
|
12/2/2025
|
-0.07 / -2.02%
|
3.49
|
3.49
|
3.39
|
3.40
|
3.42
|
3.40
|
41,100
|
|
|
12/1/2025
|
-0.01 / -0.29%
|
3.49
|
3.49
|
3.42
|
3.47
|
3.46
|
3.47
|
23,300
|
|
|
11/28/2025
|
-0.11 / -3.06%
|
3.57
|
3.57
|
3.41
|
3.48
|
3.46
|
3.48
|
32,800
|
|
|
11/27/2025
|
+0.13 / +3.76%
|
3.46
|
3.59
|
3.41
|
3.59
|
3.46
|
3.59
|
80,800
|
|
|