|
Closing price on 10/4/2024
|
|
| Open |
3.47 |
| High |
3.70 |
| Low |
3.45 |
| Volume |
9,300 |
| Split-adjusted Price |
3.50 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2024
|
+0.02 / +0.57%
|
3.47
|
3.70
|
3.45
|
3.50
|
3.50
|
3.50
|
9,300
|
|
|
10/3/2024
|
-0.06 / -1.69%
|
3.54
|
3.60
|
3.43
|
3.48
|
3.50
|
3.48
|
86,300
|
|
|
10/2/2024
|
-0.16 / -4.32%
|
3.56
|
3.63
|
3.53
|
3.54
|
3.58
|
3.54
|
81,900
|
|
|
10/1/2024
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.55
|
3.70
|
3.67
|
3.70
|
106,600
|
|
|
9/30/2024
|
-0.06 / -1.64%
|
3.65
|
3.74
|
3.56
|
3.60
|
3.65
|
3.60
|
32,600
|
|
|
9/27/2024
|
-0.02 / -0.54%
|
3.68
|
3.68
|
3.64
|
3.66
|
3.65
|
3.66
|
15,800
|
|
|
9/26/2024
|
0.00 / 0.00%
|
3.68
|
3.69
|
3.60
|
3.68
|
3.68
|
3.68
|
108,900
|
|
|
9/25/2024
|
0.00 / 0.00%
|
3.68
|
3.74
|
3.44
|
3.68
|
3.68
|
3.68
|
95,200
|
|
|
9/24/2024
|
0.00 / 0.00%
|
3.65
|
3.70
|
3.62
|
3.68
|
3.63
|
3.68
|
62,600
|
|
|
9/23/2024
|
0.00 / 0.00%
|
3.68
|
3.71
|
3.68
|
3.68
|
3.69
|
3.68
|
53,400
|
|
|
9/20/2024
|
+0.04 / +1.10%
|
3.64
|
3.70
|
3.64
|
3.68
|
3.66
|
3.68
|
29,800
|
|
|
9/19/2024
|
+0.04 / +1.11%
|
3.62
|
3.68
|
3.60
|
3.64
|
3.64
|
3.64
|
11,600
|
|
|
9/18/2024
|
-0.11 / -2.96%
|
3.72
|
3.74
|
3.60
|
3.60
|
3.64
|
3.60
|
39,300
|
|
|
9/17/2024
|
-0.08 / -2.11%
|
3.60
|
3.86
|
3.53
|
3.71
|
3.62
|
3.71
|
104,300
|
|
|
9/16/2024
|
-0.07 / -1.81%
|
3.86
|
3.86
|
3.79
|
3.79
|
3.81
|
3.79
|
51,100
|
|
|
9/13/2024
|
-0.04 / -1.03%
|
3.90
|
3.91
|
3.86
|
3.86
|
3.89
|
3.86
|
26,600
|
|
|
9/12/2024
|
+0.01 / +0.26%
|
3.89
|
3.98
|
3.89
|
3.90
|
3.90
|
3.90
|
135,600
|
|
|
9/11/2024
|
+0.02 / +0.52%
|
3.90
|
3.96
|
3.80
|
3.89
|
3.85
|
3.89
|
10,900
|
|
|
9/10/2024
|
-0.12 / -3.01%
|
3.99
|
4.04
|
3.87
|
3.87
|
3.99
|
3.87
|
48,100
|
|
|
9/9/2024
|
+0.01 / +0.25%
|
3.90
|
4.05
|
3.85
|
3.99
|
4.00
|
3.99
|
438,100
|
|
|
9/6/2024
|
+0.04 / +1.02%
|
3.72
|
4.05
|
3.71
|
3.98
|
3.89
|
3.98
|
227,000
|
|
|
9/5/2024
|
-0.11 / -2.72%
|
4.10
|
4.10
|
3.94
|
3.94
|
4.00
|
3.94
|
539,500
|
|
|
9/4/2024
|
+0.01 / +0.25%
|
4.04
|
4.10
|
3.90
|
4.05
|
4.04
|
4.05
|
686,200
|
|
|
8/30/2024
|
+0.01 / +0.25%
|
4.03
|
4.09
|
4.02
|
4.04
|
4.04
|
4.04
|
465,400
|
|
|
8/29/2024
|
0.00 / 0.00%
|
4.03
|
4.10
|
4.03
|
4.03
|
4.04
|
4.03
|
799,400
|
|
|
8/28/2024
|
0.00 / 0.00%
|
4.03
|
4.20
|
4.00
|
4.03
|
4.04
|
4.03
|
647,900
|
|
|
8/27/2024
|
0.00 / 0.00%
|
4.03
|
4.13
|
4.03
|
4.03
|
4.04
|
4.03
|
764,300
|
|
|
8/26/2024
|
+0.15 / +3.87%
|
3.95
|
4.15
|
3.95
|
4.03
|
4.07
|
4.03
|
515,200
|
|
|
8/23/2024
|
+0.25 / +6.89%
|
3.62
|
3.88
|
3.62
|
3.88
|
3.84
|
3.88
|
123,400
|
|
|
8/22/2024
|
+0.09 / +2.54%
|
3.54
|
3.69
|
3.51
|
3.63
|
3.58
|
3.63
|
69,400
|
|
|