AAT(AAT)
AAT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $21.40 | $21.66 | $21.38 | $21.46 | 460,383 |
| 10/6/2026 | $21.46 | $21.70 | $21.39 | $21.50 | 489,500 |
| 10/5/2026 | $21.46 | $21.61 | $21.30 | $21.35 | 337,300 |
| 10/2/2026 | $21.63 | $21.80 | $21.39 | $21.55 | 386,500 |
| 10/1/2026 | $21.23 | $21.42 | $21.03 | $21.39 | 476,828 |
| 9/30/2026 | $21.35 | $21.41 | $21.22 | $21.26 | 660,430 |
| 9/29/2026 | $21.57 | $21.79 | $21.06 | $21.34 | 674,900 |
| 9/28/2026 | $21.59 | $21.74 | $21.45 | $21.63 | 874,840 |
| 9/25/2026 | $21.57 | $21.69 | $21.22 | $21.58 | 379,131 |
| 9/24/2026 | $21.56 | $21.59 | $21.30 | $21.49 | 290,816 |
| 9/23/2026 | $21.87 | $21.91 | $21.43 | $21.49 | 358,475 |
| 9/22/2026 | $22.11 | $22.19 | $21.97 | $22.01 | 340,700 |
| 9/21/2026 | $22.11 | $22.13 | $21.88 | $21.98 | 393,513 |
| 9/18/2026 | $22.02 | $22.02 | $21.80 | $21.95 | 806,805 |
| 9/17/2026 | $21.95 | $22.23 | $21.80 | $22.13 | 754,642 |
| 9/16/2026 | $21.64 | $21.96 | $21.57 | $21.79 | 391,837 |
| 9/15/2026 | $21.50 | $21.69 | $21.43 | $21.62 | 482,913 |
| 9/14/2026 | $21.50 | $21.72 | $21.48 | $21.64 | 544,900 |
| 9/11/2026 | $21.59 | $21.66 | $21.48 | $21.50 | 504,900 |
| 9/10/2026 | $21.65 | $21.76 | $21.38 | $21.38 | 350,641 |
| 9/9/2026 | $21.80 | $21.93 | $21.40 | $21.58 | 475,400 |
| 9/8/2026 | $22.05 | $22.23 | $21.71 | $21.83 | 496,100 |
| 9/4/2026 | $22.02 | $22.41 | $21.95 | $22.04 | 480,240 |
| 9/3/2026 | $22.22 | $22.39 | $22.13 | $22.16 | 371,020 |
| 9/2/2026 | $22.51 | $22.60 | $22.33 | $22.40 | 562,934 |
| 9/1/2026 | $22.29 | $22.48 | $22.18 | $22.41 | 399,000 |
| 8/31/2026 | $22.43 | $22.50 | $22.23 | $22.46 | 659,900 |
| 8/28/2026 | $22.60 | $22.73 | $22.43 | $22.43 | 433,150 |
| 8/27/2026 | $22.94 | $22.94 | $22.46 | $22.50 | 591,700 |
| 8/26/2026 | $23.09 | $23.15 | $22.74 | $22.74 | 479,947 |
| 8/25/2026 | $23.11 | $23.15 | $22.90 | $23.09 | 343,000 |
| 8/24/2026 | $22.95 | $23.11 | $22.70 | $23.00 | 617,200 |
| 8/21/2026 | $22.81 | $22.89 | $22.69 | $22.83 | 567,300 |
| 8/20/2026 | $22.84 | $22.99 | $22.61 | $22.83 | 200,401 |
| 8/19/2026 | $22.67 | $22.94 | $22.61 | $22.80 | 222,048 |
| 8/18/2026 | $22.73 | $22.77 | $22.56 | $22.60 | 204,802 |
| 8/17/2026 | $22.82 | $22.82 | $22.46 | $22.65 | 412,314 |
| 8/14/2026 | $22.90 | $23.16 | $22.69 | $22.77 | 316,426 |
| 8/13/2026 | $22.79 | $23.00 | $22.71 | $22.96 | 410,800 |
| 8/12/2026 | $22.46 | $22.60 | $22.24 | $22.56 | 282,208 |
| 8/11/2026 | $22.63 | $22.65 | $22.24 | $22.32 | 431,502 |
| 8/10/2026 | $22.85 | $22.88 | $22.30 | $22.54 | 400,637 |
| 8/7/2026 | $22.64 | $22.95 | $22.52 | $22.83 | 340,540 |
| 8/6/2026 | $23.23 | $23.29 | $22.40 | $22.52 | 512,314 |
| 8/5/2026 | $23.05 | $23.19 | $22.79 | $23.07 | 349,700 |
| 8/4/2026 | $23.71 | $23.71 | $23.04 | $23.17 | 625,304 |
| 8/3/2026 | $23.74 | $23.99 | $23.61 | $23.87 | 367,337 |
| 7/31/2026 | $23.92 | $24.05 | $23.43 | $23.59 | 437,500 |
| 7/30/2026 | $23.90 | $24.06 | $23.53 | $24.03 | 546,600 |
| 7/29/2026 | $23.08 | $23.91 | $23.08 | $23.72 | 616,200 |
| 7/28/2026 | $24.53 | $24.54 | $24.02 | $24.11 | 351,800 |
| 7/27/2026 | $24.44 | $24.66 | $24.26 | $24.33 | 375,946 |
| 7/24/2026 | $24.40 | $24.44 | $24.20 | $24.30 | 493,806 |
| 7/23/2026 | $24.12 | $24.41 | $24.01 | $24.24 | 510,600 |
| 7/22/2026 | $25.26 | $25.26 | $24.16 | $24.27 | 380,000 |
| 7/21/2026 | $25.26 | $25.46 | $25.10 | $25.29 | 320,237 |
| 7/20/2026 | $25.53 | $25.62 | $25.15 | $25.26 | 218,201 |
| 7/17/2026 | $25.85 | $25.91 | $25.28 | $25.51 | 345,823 |
| 7/16/2026 | $25.55 | $25.97 | $25.55 | $25.85 | 498,832 |
| 7/15/2026 | $25.31 | $25.67 | $25.31 | $25.46 | 250,123 |
| 7/14/2026 | $25.25 | $25.43 | $24.99 | $25.18 | 282,108 |
| 7/13/2026 | $25.26 | $25.49 | $24.95 | $25.14 | 331,367 |
| 7/10/2026 | $25.20 | $25.24 | $24.88 | $25.12 | 212,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Real Estate Stocks
More Real Estate stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
