Historical Stock Prices

AAT 
$40.41
*  
0.15
0.37%
Get AAT Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading AAT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 40.39 40.73 40.075 40.41 85,829
05/21/2015 40.76 40.8 40.22 40.56 248,836
05/20/2015 40.85 41.2 40.45 40.71 225,972
05/19/2015 40.59 40.91 40.3 40.75 118,787
05/18/2015 40.34 40.86 40.15 40.75 91,114
05/15/2015 40.16 40.66 40.02 40.55 93,347
05/14/2015 39.9 40.5 39.72 40.13 170,822
05/13/2015 40.2 40.566 39.42 39.61 219,508
05/12/2015 39.71 40.13 39.3 40.1 136,251
05/11/2015 40.2 40.64 39.9 39.98 145,176
05/08/2015 40.55 41.23 40.2 40.4 632,588
05/07/2015 39.33 40.22 39.33 40.18 120,208
05/06/2015 39.31 39.61 38.97 39.3 143,444
05/05/2015 40.1 40.63 39.16 39.28 242,861
05/04/2015 40.44 40.775 40.3 40.47 114,895
05/01/2015 39.78 40.37 39.7 40.28 127,803
04/30/2015 40.77 40.89 39.5 39.8 171,104
04/29/2015 41.75 41.75 40.8 40.8 139,730
04/28/2015 41.65 41.73 41.2 41.59 99,136
04/27/2015 41.6 41.87 41.23 41.7 122,780
04/24/2015 41.48 41.67 41.21 41.49 271,333
04/23/2015 41.35 41.98 41.2 41.34 212,714
04/22/2015 41.29 41.64 40.6147 41.35 192,612
04/21/2015 41.23 41.62 41.19 41.29 123,134
04/20/2015 41.29 41.6 41.08 41.19 187,410
04/17/2015 40.97 41.25 40.73 41.18 100,758
04/16/2015 41.32 41.53 40.84 41.25 82,680
04/15/2015 41.87 41.87 41.28 41.32 89,188
04/14/2015 41.81 41.89 41.55 41.64 115,762
04/13/2015 42.1 42.1168 41.69 41.69 103,819
04/10/2015 42.37 42.51 41.92 42.1 115,888
04/09/2015 42.47 42.7 41.89 42.07 249,689
04/08/2015 42.76 43 42.55 42.56 164,156
04/07/2015 43.59 43.59 42.73 42.78 105,834
04/06/2015 43.31 43.9 43.31 43.59 108,647
04/02/2015 43.04 43.73 43.03 43.24 124,888
04/01/2015 43.2 43.5 42.83 43.15 93,915
03/31/2015 43.66 43.82 43.12 43.28 123,649
03/30/2015 43.18 43.755 43.16 43.63 107,062
03/27/2015 43.07 43.2225 42.67 43.06 96,808
03/26/2015 42.93 43.25 42.75 42.9 141,417
03/25/2015 44.3 44.3 43.02 43.04 116,772
03/24/2015 44.49 44.81 44.12 44.15 150,925
03/23/2015 44.52 45 44.16 44.56 122,055
03/20/2015 43.6 44.79 43.6 44.46 426,427
03/19/2015 42.98 43.78 42.98 43.48 73,984
03/18/2015 42.6 43.36 42.33 43.25 265,418
03/17/2015 42.46 42.66 42.3157 42.55 97,602
03/16/2015 42.17 42.68 42.15 42.44 140,971
03/13/2015 41.86 42.26 41.71 41.94 117,656
03/12/2015 41.2 42.07 41.03 42.03 145,249
03/11/2015 40.79 41.27 40.425 40.9 224,866
03/10/2015 40.57 41.26 40.49 40.87 187,464
03/09/2015 40.4 40.81 40.09 40.54 94,513
03/06/2015 41.23 41.23 40.09 40.11 124,363
03/05/2015 41.61 41.97 41.47 41.65 130,354
03/04/2015 41.54 41.75 41.25 41.47 162,660
03/03/2015 41.17 41.7 40.995 41.67 181,756
03/02/2015 41.13 41.822 41.13 41.32 141,757
02/27/2015 40.61 41.37 40.61 41.02 320,630
02/26/2015 41.29 41.42 40.72 40.78 173,542
02/25/2015 41.74 41.99 41.22 41.27 334,051
02/24/2015 42.87 42.87 41.545 41.74 175,824
02/23/2015 42.75 42.936 42.01 42.6 146,187
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?