|
Closing price on 3/10/2025
|
|
| Open |
3.27 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
66,900 |
| Split-adjusted Price |
3.24 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/19/2025
|
-0.01 / -0.29%
|
3.39
|
3.49
|
3.16
|
3.38
|
3.38
|
3.38
|
72,700
|
|
|
2/18/2025
|
+0.02 / +0.59%
|
3.37
|
3.39
|
3.36
|
3.39
|
3.37
|
3.39
|
22,800
|
|
|
2/17/2025
|
-0.03 / -0.88%
|
3.40
|
3.40
|
3.37
|
3.37
|
3.38
|
3.37
|
43,000
|
|
|
2/14/2025
|
+0.03 / +0.89%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.37
|
3.40
|
48,900
|
|
|
2/13/2025
|
+0.07 / +2.12%
|
3.30
|
3.42
|
3.26
|
3.37
|
3.34
|
3.37
|
36,900
|
|
|
2/12/2025
|
-0.08 / -2.37%
|
3.38
|
3.38
|
3.30
|
3.30
|
3.33
|
3.30
|
100,300
|
|
|
2/11/2025
|
-0.01 / -0.29%
|
3.42
|
3.42
|
3.34
|
3.38
|
3.37
|
3.38
|
108,800
|
|
|
2/10/2025
|
-0.02 / -0.59%
|
3.41
|
3.41
|
3.37
|
3.39
|
3.39
|
3.39
|
40,100
|
|
|
2/7/2025
|
-0.01 / -0.29%
|
3.40
|
3.41
|
3.37
|
3.41
|
3.40
|
3.41
|
26,000
|
|
|
2/6/2025
|
0.00 / 0.00%
|
3.42
|
3.51
|
3.36
|
3.42
|
3.39
|
3.42
|
36,500
|
|
|
2/5/2025
|
-0.01 / -0.29%
|
3.43
|
3.43
|
3.34
|
3.42
|
3.39
|
3.42
|
25,300
|
|
|
2/4/2025
|
0.00 / 0.00%
|
3.43
|
3.43
|
3.38
|
3.43
|
3.40
|
3.43
|
9,400
|
|
|
2/3/2025
|
+0.03 / +0.88%
|
3.40
|
3.45
|
3.35
|
3.43
|
3.42
|
3.43
|
35,300
|
|
|
1/24/2025
|
-0.03 / -0.87%
|
3.43
|
3.47
|
3.40
|
3.40
|
3.41
|
3.40
|
75,900
|
|
|
1/23/2025
|
+0.02 / +0.59%
|
3.41
|
3.48
|
3.40
|
3.43
|
3.42
|
3.43
|
76,000
|
|
|
1/22/2025
|
-0.09 / -2.57%
|
3.50
|
3.50
|
3.40
|
3.41
|
3.41
|
3.41
|
57,600
|
|
|
1/21/2025
|
0.00 / 0.00%
|
3.48
|
3.55
|
3.47
|
3.50
|
3.50
|
3.50
|
24,200
|
|
|