Register for real-time alerts, custom portfolio, and market movers
AAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 25.22 | 0.61 | 2.48% | 24.93 | 25.32 | 24.74 | 181,906 |
| Jul 25 2024 | 24.61 | 0.34 | 1.40% | 24.42 | 24.89 | 24.38 | 238,580 |
| Jul 24 2024 | 24.27 | -0.62 | -2.49% | 24.80 | 25.10 | 24.26 | 246,633 |
| Jul 23 2024 | 24.89 | 0.34 | 1.38% | 24.45 | 25.03 | 24.285 | 203,441 |
| Jul 22 2024 | 24.55 | 0.64 | 2.68% | 24.03 | 24.56 | 23.785 | 179,265 |
| Jul 19 2024 | 23.91 | -0.26 | -1.08% | 24.16 | 24.39 | 23.86 | 192,804 |
| Jul 18 2024 | 24.17 | -0.37 | -1.51% | 24.36 | 24.90 | 23.995 | 227,322 |
| Jul 17 2024 | 24.54 | -0.10 | -0.41% | 24.56 | 25.12 | 24.51 | 361,586 |
| Jul 16 2024 | 24.64 | 0.63 | 2.62% | 24.16 | 24.72 | 24.16 | 297,059 |
| Jul 15 2024 | 24.01 | 0.42 | 1.78% | 23.81 | 24.29 | 23.76 | 251,871 |
| Jul 12 2024 | 23.59 | 0.40 | 1.72% | 23.44 | 23.89 | 23.37 | 216,086 |
| Jul 11 2024 | 23.19 | 1.09 | 4.93% | 22.66 | 23.24 | 22.59 | 255,452 |
| Jul 10 2024 | 22.10 | 0.06 | 0.27% | 22.19 | 22.28 | 21.90 | 165,038 |
| Jul 09 2024 | 22.04 | 0.06 | 0.27% | 21.87 | 22.085 | 21.82 | 280,666 |
| Jul 08 2024 | 21.98 | 0.19 | 0.87% | 21.93 | 22.10 | 21.89 | 193,341 |
| Jul 05 2024 | 21.79 | -0.44 | -1.98% | 22.23 | 22.32 | 21.78 | 203,694 |
| Jul 03 2024 | 22.23 | 0.01 | 0.05% | 22.32 | 22.445 | 22.22 | 97,404 |
| Jul 02 2024 | 22.22 | -0.18 | -0.80% | 22.47 | 22.69 | 22.21 | 281,472 |
| Jul 01 2024 | 22.40 | 0.83 | 3.85% | 22.24 | 22.45 | 22.07 | 381,143 |
| Jun 28 2024 | 21.57 | 0.00 | 0.00% | 21.57 | 21.57 | 21.57 | 0 |
| Jun 27 2024 | 21.57 | 0.20 | 0.94% | 21.37 | 21.59 | 21.20 | 173,965 |
| Jun 26 2024 | 21.37 | -0.02 | -0.09% | 21.27 | 21.52 | 21.215 | 226,845 |
| Jun 25 2024 | 21.39 | -0.22 | -1.02% | 21.54 | 21.55 | 21.21 | 244,397 |
| Jun 24 2024 | 21.61 | 0.08 | 0.37% | 21.62 | 21.88 | 21.48 | 212,570 |
| Jun 21 2024 | 21.53 | 0.03 | 0.14% | 21.53 | 21.69 | 21.36 | 783,338 |
| Jun 20 2024 | 21.50 | -0.29 | -1.33% | 21.65 | 21.91 | 21.46 | 263,702 |
| Jun 18 2024 | 21.79 | 0.25 | 1.16% | 21.50 | 21.88 | 21.50 | 258,396 |
| Jun 17 2024 | 21.54 | -0.11 | -0.51% | 21.50 | 21.60 | 21.29 | 249,089 |
| Jun 14 2024 | 21.65 | -0.19 | -0.87% | 21.62 | 21.77 | 21.455 | 368,173 |
| Jun 13 2024 | 21.84 | 0.60 | 2.82% | 21.34 | 21.93 | 21.26 | 640,307 |
| Jun 12 2024 | 21.24 | 0.35 | 1.68% | 21.42 | 22.00 | 21.19 | 291,717 |
| Jun 11 2024 | 20.89 | -0.55 | -2.57% | 21.33 | 21.43 | 20.86 | 389,213 |
| Jun 10 2024 | 21.44 | 0.03 | 0.14% | 21.15 | 21.455 | 20.98 | 219,528 |
| Jun 07 2024 | 21.41 | -0.25 | -1.15% | 21.33 | 21.54 | 21.25 | 198,726 |
| Jun 06 2024 | 21.66 | -0.17 | -0.78% | 21.32 | 21.79 | 21.32 | 266,313 |
| Jun 05 2024 | 21.83 | 0.01 | 0.05% | 21.89 | 22.02 | 21.66 | 327,095 |
| Jun 04 2024 | 21.82 | 0.03 | 0.14% | 21.72 | 22.13 | 21.61 | 295,019 |
| Jun 03 2024 | 21.79 | 0.04 | 0.18% | 21.90 | 21.94 | 21.00 | 377,482 |
| May 31 2024 | 21.75 | 0.63 | 2.98% | 21.18 | 21.78 | 21.05 | 675,662 |
| May 30 2024 | 21.12 | 0.21 | 1.00% | 21.08 | 21.26 | 20.92 | 297,248 |
| May 29 2024 | 20.91 | 0.00 | 0.00% | 20.63 | 20.99 | 20.56 | 447,035 |
| May 28 2024 | 20.91 | -0.22 | -1.04% | 21.31 | 21.41 | 20.88 | 297,308 |
| May 24 2024 | 21.13 | 0.05 | 0.24% | 21.19 | 21.32 | 21.08 | 611,080 |
| May 23 2024 | 21.08 | -0.70 | -3.21% | 21.74 | 21.74 | 20.88 | 298,935 |
| May 22 2024 | 21.78 | -0.54 | -2.42% | 22.26 | 22.36 | 21.76 | 206,999 |
| May 21 2024 | 22.32 | 0.16 | 0.72% | 22.12 | 22.38 | 21.9934 | 187,934 |
| May 20 2024 | 22.16 | -0.79 | -3.44% | 22.90 | 23.03 | 22.16 | 295,585 |
| May 17 2024 | 22.95 | 0.16 | 0.70% | 22.89 | 22.99 | 22.74 | 159,453 |
| May 16 2024 | 22.79 | 0.17 | 0.75% | 22.58 | 22.81 | 22.50 | 365,953 |
| May 15 2024 | 22.62 | 0.03 | 0.13% | 22.96 | 23.02 | 22.58 | 152,665 |
| May 14 2024 | 22.59 | 0.33 | 1.48% | 22.50 | 22.66 | 22.365 | 252,040 |
| May 13 2024 | 22.26 | 0.31 | 1.41% | 22.11 | 22.33 | 22.06 | 291,230 |
| May 10 2024 | 21.95 | -0.25 | -1.13% | 22.20 | 22.27 | 21.8494 | 133,391 |
| May 09 2024 | 22.20 | 0.12 | 0.54% | 22.19 | 22.305 | 22.06 | 152,414 |
| May 08 2024 | 22.08 | 0.05 | 0.23% | 21.84 | 22.085 | 21.75 | 270,191 |
| May 07 2024 | 22.03 | 0.30 | 1.38% | 21.82 | 22.25 | 21.82 | 352,193 |
| May 06 2024 | 21.73 | 0.22 | 1.02% | 21.70 | 21.79 | 21.58 | 174,674 |
| May 03 2024 | 21.51 | -0.05 | -0.23% | 21.92 | 22.08 | 21.24 | 248,158 |
| May 02 2024 | 21.56 | 0.11 | 0.51% | 21.72 | 21.81 | 21.23 | 313,975 |
| May 01 2024 | 21.45 | 0.10 | 0.47% | 21.13 | 22.005 | 21.03 | 330,243 |
| Apr 30 2024 | 21.35 | -0.37 | -1.70% | 21.50 | 21.69 | 21.33 | 217,759 |
| Apr 29 2024 | 21.72 | 0.49 | 2.31% | 21.42 | 21.75 | 21.42 | 193,545 |
