|
Closing price on 11/5/2024
|
|
| Open |
3.37 |
| High |
3.37 |
| Low |
3.33 |
| Volume |
38,000 |
| Split-adjusted Price |
3.35 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2024
|
-0.02 / -0.59%
|
3.37
|
3.37
|
3.33
|
3.35
|
3.35
|
3.35
|
38,000
|
|
|
11/4/2024
|
+0.01 / +0.30%
|
3.36
|
3.37
|
3.34
|
3.37
|
3.35
|
3.37
|
38,200
|
|
|
11/1/2024
|
-0.05 / -1.47%
|
3.41
|
3.57
|
3.36
|
3.36
|
3.39
|
3.36
|
15,100
|
|
|
10/31/2024
|
+0.06 / +1.79%
|
3.35
|
3.44
|
3.34
|
3.41
|
3.36
|
3.41
|
57,500
|
|
|
10/30/2024
|
0.00 / 0.00%
|
3.35
|
3.39
|
3.33
|
3.35
|
3.34
|
3.35
|
36,900
|
|
|
10/29/2024
|
+0.01 / +0.30%
|
3.34
|
3.56
|
3.32
|
3.35
|
3.35
|
3.35
|
35,500
|
|
|
10/28/2024
|
-0.01 / -0.30%
|
3.35
|
3.36
|
3.33
|
3.34
|
3.35
|
3.34
|
68,500
|
|
|
10/25/2024
|
+0.01 / +0.30%
|
3.34
|
3.36
|
3.30
|
3.35
|
3.33
|
3.35
|
37,400
|
|
|
10/24/2024
|
+0.01 / +0.30%
|
3.31
|
3.50
|
3.31
|
3.34
|
3.35
|
3.34
|
31,100
|
|
|
10/23/2024
|
-0.06 / -1.77%
|
3.41
|
3.41
|
3.21
|
3.33
|
3.33
|
3.33
|
21,100
|
|
|
10/22/2024
|
-0.02 / -0.59%
|
3.50
|
3.50
|
3.39
|
3.39
|
3.40
|
3.39
|
21,400
|
|
|
10/21/2024
|
-0.04 / -1.16%
|
3.30
|
3.46
|
3.21
|
3.41
|
3.44
|
3.41
|
131,400
|
|
|
10/18/2024
|
-0.02 / -0.58%
|
3.45
|
3.45
|
3.42
|
3.45
|
3.45
|
3.45
|
33,400
|
|
|
10/17/2024
|
-0.01 / -0.29%
|
3.48
|
3.48
|
3.41
|
3.47
|
3.45
|
3.47
|
44,500
|
|
|
10/16/2024
|
0.00 / 0.00%
|
3.45
|
3.50
|
3.45
|
3.48
|
3.48
|
3.48
|
19,900
|
|
|
10/15/2024
|
+0.03 / +0.87%
|
3.45
|
3.48
|
3.44
|
3.48
|
3.45
|
3.48
|
13,000
|
|
|
10/14/2024
|
-0.08 / -2.27%
|
3.60
|
3.60
|
3.33
|
3.45
|
3.48
|
3.45
|
31,200
|
|
|
10/11/2024
|
+0.02 / +0.57%
|
3.50
|
3.54
|
3.45
|
3.53
|
3.51
|
3.53
|
26,600
|
|
|
10/10/2024
|
+0.01 / +0.29%
|
3.45
|
3.66
|
3.45
|
3.51
|
3.53
|
3.51
|
44,200
|
|
|
10/9/2024
|
+0.03 / +0.86%
|
3.68
|
3.68
|
3.45
|
3.50
|
3.53
|
3.50
|
59,500
|
|
|
10/8/2024
|
+0.07 / +2.06%
|
3.50
|
3.51
|
3.41
|
3.47
|
3.48
|
3.47
|
79,600
|
|
|
10/7/2024
|
-0.10 / -2.86%
|
3.50
|
3.51
|
3.40
|
3.40
|
3.48
|
3.40
|
52,800
|
|
|
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
|
|
|