Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.09 | 0.00 | 0.00% | 1.07 | 1.10 | 1.06 | 22,500 |
| Jul 25 2024 | 1.09 | -0.06 | -5.22% | 1.10 | 1.12 | 1.06 | 13,500 |
| Jul 24 2024 | 1.15 | -0.03 | -2.54% | 1.17 | 1.18 | 1.15 | 9,000 |
| Jul 23 2024 | 1.18 | -0.12 | -9.23% | 1.25 | 1.27 | 1.17 | 40,500 |
| Jul 22 2024 | 1.30 | -0.08 | -5.80% | 1.32 | 1.32 | 1.29 | 22,500 |
| Jul 19 2024 | 1.38 | -0.02 | -1.43% | 1.33 | 1.38 | 1.33 | 13,500 |
| Jul 18 2024 | 1.40 | 0.08 | 6.06% | 1.32 | 1.45 | 1.26 | 46,500 |
| Jul 17 2024 | 1.32 | -0.08 | -5.71% | 1.35 | 1.35 | 1.32 | 15,000 |
| Jul 16 2024 | 1.40 | 0.03 | 2.19% | 1.38 | 1.40 | 1.34 | 18,000 |
| Jul 15 2024 | 1.37 | 0.06 | 4.58% | 1.33 | 1.37 | 1.32 | 22,500 |
| Jul 12 2024 | 1.31 | 0.01 | 0.77% | 1.28 | 1.31 | 1.28 | 18,000 |
| Jul 11 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0.00 |
| Jul 10 2024 | 1.30 | 0.02 | 1.56% | 1.24 | 1.30 | 1.24 | 16,500 |
| Jul 09 2024 | 1.28 | 0.06 | 4.92% | 1.20 | 1.28 | 1.20 | 16,500 |
| Jul 08 2024 | 1.22 | 0.04 | 3.39% | 1.20 | 1.22 | 1.15 | 19,500 |
| Jul 05 2024 | 1.18 | -0.03 | -2.48% | 1.20 | 1.20 | 1.18 | 13,500 |
| Jul 04 2024 | 1.21 | 0.03 | 2.54% | 1.21 | 1.21 | 1.21 | 7,500 |
| Jul 03 2024 | 1.18 | 0.01 | 0.85% | 1.19 | 1.22 | 1.18 | 24,000 |
| Jul 02 2024 | 1.17 | -0.01 | -0.85% | 1.18 | 1.19 | 1.15 | 28,500 |
| Jul 01 2024 | 1.18 | 0.08 | 7.27% | 1.13 | 1.18 | 1.13 | 13,500 |
| Jun 28 2024 | 1.10 | 0.00 | 0.00% | 1.08 | 1.10 | 1.08 | 21,000 |
| Jun 27 2024 | 1.10 | 0.02 | 1.85% | 1.12 | 1.12 | 1.09 | 12,000 |
| Jun 26 2024 | 1.08 | 0.09 | 8.54% | 0.995 | 1.08 | 0.995 | 28,500 |
| Jun 25 2024 | 0.995 | 0.00 | 0.00% | 0.995 | 0.995 | 0.995 | 0.00 |
| Jun 24 2024 | 0.995 | 0.00 | 0.00% | 0.995 | 0.995 | 0.995 | 0.00 |
| Jun 21 2024 | 0.995 | 0.00 | 0.00% | 0.995 | 0.995 | 0.995 | 0.00 |
| Jun 20 2024 | 0.995 | -0.035 | -3.40% | 1.02 | 1.02 | 0.97 | 4,500 |
| Jun 19 2024 | 1.03 | -0.06 | -5.50% | 1.05 | 1.07 | 1.00 | 16,500 |
| Jun 18 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
| Jun 17 2024 | 1.09 | 0.10 | 9.55% | 1.04 | 1.09 | 1.04 | 3,000 |
| Jun 14 2024 | 0.995 | -0.045 | -4.33% | 0.995 | 0.995 | 0.995 | 15,000 |
| Jun 13 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
| Jun 12 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
| Jun 11 2024 | 1.04 | -0.02 | -1.89% | 1.02 | 1.04 | 0.98 | 40,500 |
| Jun 10 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
| Jun 07 2024 | 1.06 | 0.02 | 1.92% | 1.04 | 1.09 | 1.00 | 10,500 |
| Jun 06 2024 | 1.04 | -0.05 | -4.59% | 1.04 | 1.04 | 1.04 | 1,500 |
| Jun 05 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
| Jun 04 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
| Jun 03 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
| May 31 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
| May 30 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
| May 29 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
| May 28 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
| May 27 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
| May 24 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
| May 23 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
| May 22 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
| May 21 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
| May 20 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
| May 17 2024 | 1.09 | -0.01 | -0.91% | 1.09 | 1.09 | 1.09 | 1,500 |
| May 16 2024 | 1.10 | -0.02 | -1.79% | 1.10 | 1.10 | 1.10 | 4,500 |
| May 15 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| May 14 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| May 13 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| May 10 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| May 09 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| May 08 2024 | 1.12 | -0.03 | -2.61% | 1.12 | 1.12 | 1.12 | 1,500 |
| May 07 2024 | 1.15 | 0.02 | 1.77% | 1.12 | 1.15 | 1.12 | 24,000 |
| May 06 2024 | 1.13 | -0.01 | -0.88% | 1.13 | 1.13 | 1.13 | 1,500 |
| May 03 2024 | 1.14 | -0.02 | -1.72% | 1.14 | 1.14 | 1.14 | 15,000 |
| May 02 2024 | 1.16 | -0.04 | -3.33% | 1.16 | 1.16 | 1.16 | 3,000 |
| Apr 30 2024 | 1.20 | 0.00 | 0.00% | 1.18 | 1.20 | 1.13 | 24,000 |
| Apr 29 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
