Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 21.62 | 0.34 | 1.60% | 21.38 | 21.86 | 21.38 | 195,177 |
| Apr 22 2024 | 21.28 | 0.29 | 1.38% | 20.98 | 21.41 | 20.91 | 232,488 |
| Apr 19 2024 | 20.99 | 0.43 | 2.09% | 20.48 | 21.03 | 20.46 | 263,022 |
| Apr 18 2024 | 20.56 | 0.10 | 0.49% | 20.59 | 20.82 | 20.40 | 257,002 |
| Apr 17 2024 | 20.46 | 0.10 | 0.49% | 20.43 | 20.63 | 20.31 | 213,831 |
| Apr 16 2024 | 20.36 | -0.17 | -0.83% | 20.27 | 20.62 | 20.03 | 336,309 |
| Apr 15 2024 | 20.53 | -0.24 | -1.16% | 20.86 | 20.93 | 20.33 | 202,173 |
| Apr 12 2024 | 20.77 | -0.27 | -1.28% | 21.04 | 21.04 | 20.645 | 291,276 |
| Apr 11 2024 | 21.04 | 0.23 | 1.11% | 20.85 | 21.07 | 20.68 | 282,665 |
| Apr 10 2024 | 20.81 | -1.46 | -6.56% | 21.61 | 21.61 | 20.64 | 365,597 |
| Apr 09 2024 | 22.27 | 0.85 | 3.97% | 21.46 | 22.28 | 21.35 | 335,053 |
| Apr 08 2024 | 21.42 | 0.65 | 3.13% | 20.91 | 21.43 | 20.90 | 207,754 |
| Apr 05 2024 | 20.77 | -0.09 | -0.43% | 20.74 | 20.87 | 20.63 | 133,482 |
| Apr 04 2024 | 20.86 | -0.27 | -1.28% | 21.37 | 21.47 | 20.79 | 196,573 |
| Apr 03 2024 | 21.13 | 0.03 | 0.14% | 20.89 | 21.15 | 20.8892 | 176,419 |
| Apr 02 2024 | 21.10 | -0.02 | -0.09% | 21.01 | 21.18 | 20.80 | 331,754 |
| Apr 01 2024 | 21.12 | -0.79 | -3.61% | 21.84 | 21.84 | 21.10 | 253,327 |
| Mar 28 2024 | 21.91 | 0.27 | 1.25% | 21.75 | 22.04 | 21.73 | 175,346 |
| Mar 27 2024 | 21.64 | 0.55 | 2.61% | 21.30 | 21.68 | 21.30 | 206,205 |
| Mar 26 2024 | 21.09 | -0.25 | -1.17% | 21.41 | 21.50 | 21.07 | 226,497 |
| Mar 25 2024 | 21.34 | 0.29 | 1.38% | 21.17 | 21.36 | 21.17 | 228,995 |
| Mar 22 2024 | 21.05 | -0.36 | -1.68% | 21.47 | 21.525 | 20.989 | 237,818 |
| Mar 21 2024 | 21.41 | -0.10 | -0.46% | 21.70 | 21.94 | 21.35 | 748,961 |
| Mar 20 2024 | 21.51 | 0.38 | 1.80% | 20.95 | 21.63 | 20.92 | 206,541 |
| Mar 19 2024 | 21.13 | 0.02 | 0.09% | 21.07 | 21.29 | 21.005 | 278,518 |
| Mar 18 2024 | 21.11 | -0.06 | -0.28% | 21.17 | 21.24 | 21.03 | 338,221 |
| Mar 15 2024 | 21.17 | 0.16 | 0.76% | 20.83 | 21.27 | 20.83 | 592,422 |
| Mar 14 2024 | 21.01 | -0.22 | -1.04% | 21.10 | 21.12 | 20.66 | 396,718 |
| Mar 13 2024 | 21.23 | -0.07 | -0.33% | 21.26 | 21.48 | 21.13 | 328,659 |
| Mar 12 2024 | 21.30 | 0.14 | 0.66% | 21.13 | 21.34 | 21.015 | 266,211 |
| Mar 11 2024 | 21.16 | 0.16 | 0.76% | 20.99 | 21.23 | 20.93 | 170,012 |
| Mar 08 2024 | 21.00 | 0.03 | 0.14% | 21.18 | 21.42 | 20.99 | 215,886 |
| Mar 07 2024 | 20.97 | 0.17 | 0.82% | 21.01 | 21.20 | 20.81 | 264,446 |
| Mar 06 2024 | 20.80 | -0.83 | -3.84% | 21.40 | 21.5003 | 20.70 | 477,381 |
| Mar 05 2024 | 21.63 | 0.16 | 0.75% | 21.40 | 21.81 | 21.35 | 511,171 |
| Mar 04 2024 | 21.47 | -0.12 | -0.56% | 21.59 | 21.7599 | 21.31 | 358,008 |
| Mar 01 2024 | 21.59 | 0.02 | 0.09% | 21.53 | 21.69 | 21.22 | 247,086 |
| Feb 29 2024 | 21.57 | 0.32 | 1.51% | 21.60 | 21.83 | 21.45 | 241,052 |
| Feb 28 2024 | 21.25 | 0.00 | 0.00% | 21.05 | 21.65 | 21.03 | 390,493 |
| Feb 27 2024 | 21.25 | 0.23 | 1.09% | 21.22 | 21.43 | 21.19 | 188,141 |
| Feb 26 2024 | 21.02 | -0.51 | -2.37% | 21.40 | 21.56 | 21.02 | 214,089 |
| Feb 23 2024 | 21.53 | -0.10 | -0.46% | 21.52 | 21.84 | 21.39 | 269,509 |
| Feb 22 2024 | 21.63 | -0.23 | -1.05% | 21.82 | 21.82 | 21.46 | 262,720 |
| Feb 21 2024 | 21.86 | 0.23 | 1.06% | 21.58 | 21.93 | 21.58 | 587,262 |
| Feb 20 2024 | 21.63 | -0.15 | -0.69% | 21.49 | 21.915 | 21.49 | 206,523 |
| Feb 16 2024 | 21.78 | -0.21 | -0.95% | 21.59 | 22.03 | 21.33 | 286,374 |
| Feb 15 2024 | 21.99 | 0.46 | 2.14% | 21.75 | 22.21 | 21.75 | 365,865 |
| Feb 14 2024 | 21.53 | 0.07 | 0.33% | 21.78 | 21.90 | 21.44 | 286,219 |
| Feb 13 2024 | 21.46 | -1.07 | -4.75% | 21.67 | 21.67 | 21.10 | 384,489 |
| Feb 12 2024 | 22.53 | 0.27 | 1.21% | 22.34 | 22.78 | 22.34 | 188,083 |
| Feb 09 2024 | 22.26 | 0.08 | 0.36% | 22.18 | 22.41 | 22.0001 | 521,060 |
| Feb 08 2024 | 22.18 | 0.57 | 2.64% | 21.49 | 22.35 | 21.425 | 297,069 |
| Feb 07 2024 | 21.61 | -0.18 | -0.83% | 21.66 | 21.84 | 21.18 | 527,628 |
| Feb 06 2024 | 21.79 | 0.12 | 0.55% | 21.53 | 21.99 | 21.51 | 219,875 |
| Feb 05 2024 | 21.67 | -0.61 | -2.74% | 21.90 | 21.94 | 21.59 | 185,282 |
| Feb 02 2024 | 22.28 | -0.16 | -0.71% | 22.00 | 22.49 | 21.91 | 341,654 |
| Feb 01 2024 | 22.44 | 0.01 | 0.04% | 22.43 | 22.57 | 21.60 | 326,717 |
| Jan 31 2024 | 22.43 | -0.81 | -3.49% | 23.25 | 23.25 | 22.31 | 542,975 |
| Jan 30 2024 | 23.24 | -0.56 | -2.35% | 23.65 | 23.78 | 23.18 | 329,629 |
| Jan 29 2024 | 23.80 | 0.20 | 0.85% | 23.57 | 23.89 | 23.425 | 234,883 |
| Jan 26 2024 | 23.60 | -0.15 | -0.63% | 23.88 | 23.96 | 23.49 | 252,418 |
| Jan 25 2024 | 23.75 | 0.43 | 1.84% | 23.77 | 23.82 | 23.55 | 512,505 |
