|
Closing price on 9/5/2024
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
3.94 |
| Volume |
539,500 |
| Split-adjusted Price |
3.94 |
|
|
AAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/21/2024
|
+0.02 / +0.57%
|
3.52
|
3.55
|
3.49
|
3.54
|
3.53
|
3.54
|
41,800
|
|
|
8/20/2024
|
+0.01 / +0.28%
|
3.51
|
3.53
|
3.50
|
3.52
|
3.52
|
3.52
|
102,800
|
|
|
8/19/2024
|
+0.01 / +0.29%
|
3.50
|
3.57
|
3.50
|
3.51
|
3.52
|
3.51
|
46,200
|
|
|
8/16/2024
|
-0.01 / -0.28%
|
3.51
|
3.60
|
3.50
|
3.50
|
3.55
|
3.50
|
55,400
|
|
|
8/15/2024
|
+0.01 / +0.29%
|
3.50
|
3.52
|
3.48
|
3.51
|
3.50
|
3.51
|
30,800
|
|
|
8/14/2024
|
+0.01 / +0.29%
|
3.49
|
3.53
|
3.41
|
3.50
|
3.49
|
3.50
|
17,200
|
|
|
8/13/2024
|
-0.01 / -0.29%
|
3.50
|
3.51
|
3.48
|
3.49
|
3.49
|
3.49
|
30,600
|
|
|
8/12/2024
|
+0.03 / +0.86%
|
3.47
|
3.50
|
3.45
|
3.50
|
3.49
|
3.50
|
29,100
|
|
|
8/9/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.43
|
3.47
|
3.47
|
3.47
|
22,200
|
|
|
8/8/2024
|
+0.03 / +0.87%
|
3.44
|
3.60
|
3.44
|
3.47
|
3.48
|
3.47
|
31,300
|
|
|
8/7/2024
|
-0.02 / -0.58%
|
3.46
|
3.49
|
3.38
|
3.44
|
3.44
|
3.44
|
34,500
|
|
|
8/6/2024
|
+0.12 / +3.59%
|
3.35
|
3.49
|
3.20
|
3.46
|
3.41
|
3.46
|
28,100
|
|
|
8/5/2024
|
-0.21 / -5.92%
|
3.55
|
3.55
|
3.32
|
3.34
|
3.37
|
3.34
|
46,200
|
|
|
8/2/2024
|
+0.12 / +3.50%
|
3.60
|
3.60
|
3.50
|
3.55
|
3.53
|
3.55
|
44,000
|
|
|
8/1/2024
|
-0.12 / -3.38%
|
3.55
|
3.65
|
3.39
|
3.43
|
3.47
|
3.43
|
46,900
|
|
|
7/31/2024
|
-0.09 / -2.47%
|
3.64
|
3.89
|
3.53
|
3.55
|
3.61
|
3.55
|
109,200
|
|
|
7/30/2024
|
-0.19 / -4.96%
|
3.83
|
3.89
|
3.57
|
3.64
|
3.61
|
3.64
|
191,700
|
|
|
7/29/2024
|
-0.09 / -2.30%
|
3.92
|
3.92
|
3.81
|
3.83
|
3.85
|
3.83
|
27,100
|
|
|
7/26/2024
|
+0.04 / +1.03%
|
3.88
|
3.95
|
3.85
|
3.92
|
3.89
|
3.92
|
18,200
|
|
|
7/25/2024
|
-0.02 / -0.51%
|
3.87
|
3.90
|
3.86
|
3.88
|
3.88
|
3.88
|
11,200
|
|
|
7/24/2024
|
-0.09 / -2.26%
|
3.90
|
3.97
|
3.86
|
3.90
|
3.91
|
3.90
|
92,700
|
|
|