American Assets Trust Inc NYSE:AAT Historical Prices

Below are the 3338 trading days of historical prices for AAT.

#	Exchange	Symbol	Date	Open	High	Low	Close
3338	NYSE	AAT	Fri, Apr 19, 2024	20.48	21.03	20.48	20.99
3337	NYSE	AAT	Thu, Apr 18, 2024	20.59	20.82	20.40	20.56
3336	NYSE	AAT	Wed, Apr 17, 2024	20.43	20.63	20.31	20.46
3335	NYSE	AAT	Tue, Apr 16, 2024	20.27	20.62	20.03	20.36
3334	NYSE	AAT	Mon, Apr 15, 2024	20.86	20.93	20.33	20.53
3333	NYSE	AAT	Fri, Apr 12, 2024	21.04	21.04	20.65	20.77
3332	NYSE	AAT	Thu, Apr 11, 2024	20.85	21.07	20.68	21.04
3331	NYSE	AAT	Wed, Apr 10, 2024	21.61	21.61	20.64	20.81
3330	NYSE	AAT	Tue, Apr 9, 2024	21.46	22.28	21.35	22.27
3329	NYSE	AAT	Mon, Apr 8, 2024	20.91	21.43	20.91	21.42
3328	NYSE	AAT	Fri, Apr 5, 2024	20.74	20.87	20.63	20.77
3327	NYSE	AAT	Thu, Apr 4, 2024	21.37	21.47	20.79	20.86
3326	NYSE	AAT	Wed, Apr 3, 2024	20.89	21.15	20.89	21.13
3325	NYSE	AAT	Tue, Apr 2, 2024	21.01	21.18	20.80	21.10
3324	NYSE	AAT	Mon, Apr 1, 2024	21.84	21.84	21.10	21.12
3323	NYSE	AAT	Thu, Mar 28, 2024	21.75	22.04	21.75	21.91
3322	NYSE	AAT	Wed, Mar 27, 2024	21.30	21.68	21.30	21.64
3321	NYSE	AAT	Tue, Mar 26, 2024	21.41	21.50	21.07	21.09
3320	NYSE	AAT	Mon, Mar 25, 2024	21.17	21.36	21.17	21.34
3319	NYSE	AAT	Fri, Mar 22, 2024	21.47	21.53	20.99	21.05
3318	NYSE	AAT	Thu, Mar 21, 2024	21.70	21.94	21.35	21.41
3317	NYSE	AAT	Wed, Mar 20, 2024	20.95	21.63	20.95	21.51
3316	NYSE	AAT	Tue, Mar 19, 2024	21.07	21.29	21.01	21.13
3315	NYSE	AAT	Mon, Mar 18, 2024	21.17	21.24	21.03	21.11
3314	NYSE	AAT	Fri, Mar 15, 2024	20.83	21.27	20.83	21.17
3313	NYSE	AAT	Thu, Mar 14, 2024	21.10	21.10	20.66	21.01
3312	NYSE	AAT	Wed, Mar 13, 2024	21.26	21.48	21.13	21.23
3311	NYSE	AAT	Tue, Mar 12, 2024	21.13	21.34	21.02	21.30
3310	NYSE	AAT	Mon, Mar 11, 2024	20.99	21.23	20.93	21.16
3309	NYSE	AAT	Fri, Mar 8, 2024	21.26	21.42	20.99	21.00
3308	NYSE	AAT	Thu, Mar 7, 2024	21.01	21.20	20.81	20.97
3307	NYSE	AAT	Wed, Mar 6, 2024	21.40	21.50	20.70	20.80
3306	NYSE	AAT	Tue, Mar 5, 2024	21.35	21.81	21.35	21.30
3305	NYSE	AAT	Mon, Mar 4, 2024	21.59	21.76	21.31	21.47
3304	NYSE	AAT	Fri, Mar 1, 2024	21.53	21.69	21.22	21.59
3303	NYSE	AAT	Thu, Feb 29, 2024	21.60	21.83	21.45	21.57
3302	NYSE	AAT	Wed, Feb 28, 2024	21.05	21.65	21.05	21.25
3301	NYSE	AAT	Tue, Feb 27, 2024	21.22	21.43	21.19	21.25
3300	NYSE	AAT	Mon, Feb 26, 2024	21.40	21.56	21.02	21.02
3299	NYSE	AAT	Fri, Feb 23, 2024	21.52	21.84	21.39	21.53
3298	NYSE	AAT	Thu, Feb 22, 2024	21.82	21.82	21.46	21.63
3297	NYSE	AAT	Wed, Feb 21, 2024	21.58	21.93	21.58	21.86
3296	NYSE	AAT	Tue, Feb 20, 2024	21.49	21.92	21.49	21.63
3295	NYSE	AAT	Fri, Feb 16, 2024	21.59	22.03	21.33	21.78
3294	NYSE	AAT	Thu, Feb 15, 2024	21.75	22.21	21.75	21.99
3293	NYSE	AAT	Wed, Feb 14, 2024	21.78	21.85	21.44	21.53
3292	NYSE	AAT	Tue, Feb 13, 2024	21.67	21.67	21.10	21.46
3291	NYSE	AAT	Mon, Feb 12, 2024	22.34	22.78	22.34	22.53
3290	NYSE	AAT	Fri, Feb 9, 2024	22.18	22.41	22.00	22.26
3289	NYSE	AAT	Thu, Feb 8, 2024	21.49	22.35	21.43	22.18
3288	NYSE	AAT	Wed, Feb 7, 2024	21.66	21.84	21.18	21.61
3287	NYSE	AAT	Tue, Feb 6, 2024	21.53	21.99	21.53	21.79
3286	NYSE	AAT	Mon, Feb 5, 2024	21.90	21.94	21.59	21.67
3285	NYSE	AAT	Fri, Feb 2, 2024	22.00	22.49	21.91	22.28
3284	NYSE	AAT	Thu, Feb 1, 2024	22.43	22.46	21.60	22.44
3283	NYSE	AAT	Wed, Jan 31, 2024	23.25	23.25	22.31	22.43
3282	NYSE	AAT	Tue, Jan 30, 2024	23.65	23.78	23.18	23.24
3281	NYSE	AAT	Mon, Jan 29, 2024	23.57	23.89	23.43	23.80
3280	NYSE	AAT	Fri, Jan 26, 2024	23.92	23.92	23.49	23.60
3279	NYSE	AAT	Thu, Jan 25, 2024	23.77	23.82	23.55	23.75
3278	NYSE	AAT	Wed, Jan 24, 2024	23.81	23.82	23.14	23.32
3277	NYSE	AAT	Tue, Jan 23, 2024	23.80	23.85	23.11	23.42
3276	NYSE	AAT	Mon, Jan 22, 2024	23.17	23.64	23.17	23.52
3275	NYSE	AAT	Fri, Jan 19, 2024	22.39	23.03	22.03	23.00
3274	NYSE	AAT	Thu, Jan 18, 2024	22.55	22.56	22.00	22.29
3273	NYSE	AAT	Wed, Jan 17, 2024	22.43	22.75	22.02	22.47
3272	NYSE	AAT	Tue, Jan 16, 2024	23.13	23.15	22.74	22.90
3271	NYSE	AAT	Fri, Jan 12, 2024	23.85	23.85	23.26	23.43
3270	NYSE	AAT	Thu, Jan 11, 2024	23.55	23.62	23.11	23.45
3269	NYSE	AAT	Wed, Jan 10, 2024	23.28	23.85	23.25	23.75
3268	NYSE	AAT	Tue, Jan 9, 2024	22.86	23.19	22.77	23.15
3267	NYSE	AAT	Mon, Jan 8, 2024	22.74	23.31	22.71	23.23
3266	NYSE	AAT	Fri, Jan 5, 2024	22.17	22.98	22.11	22.78
3265	NYSE	AAT	Thu, Jan 4, 2024	22.30	22.66	22.19	22.46
3264	NYSE	AAT	Wed, Jan 3, 2024	22.86	22.86	22.20	22.26
3263	NYSE	AAT	Tue, Jan 2, 2024	22.51	23.13	22.44	22.94
3262	NYSE	AAT	Fri, Dec 29, 2023	22.98	22.98	22.51	22.51
3261	NYSE	AAT	Thu, Dec 28, 2023	22.68	23.01	22.65	22.97
3260	NYSE	AAT	Wed, Dec 27, 2023	23.07	23.13	22.79	22.87
3259	NYSE	AAT	Tue, Dec 26, 2023	22.75	23.07	22.59	23.04
3258	NYSE	AAT	Fri, Dec 22, 2023	22.96	23.30	22.64	22.65
3257	NYSE	AAT	Thu, Dec 21, 2023	22.77	23.04	22.48	22.75
3256	NYSE	AAT	Wed, Dec 20, 2023	22.61	23.34	22.59	22.63
3255	NYSE	AAT	Tue, Dec 19, 2023	22.76	22.95	22.66	22.67
3254	NYSE	AAT	Mon, Dec 18, 2023	23.17	23.17	22.56	22.56
3253	NYSE	AAT	Fri, Dec 15, 2023	23.40	23.57	22.89	23.00
3252	NYSE	AAT	Thu, Dec 14, 2023	23.24	23.72	23.15	23.47
3251	NYSE	AAT	Wed, Dec 13, 2023	21.53	22.70	21.31	22.52
3250	NYSE	AAT	Tue, Dec 12, 2023	21.49	21.59	21.25	21.42
3249	NYSE	AAT	Mon, Dec 11, 2023	21.43	21.61	21.36	21.46
3248	NYSE	AAT	Fri, Dec 8, 2023	21.37	21.53	21.11	21.51
3247	NYSE	AAT	Thu, Dec 7, 2023	21.31	21.63	21.06	21.48
3246	NYSE	AAT	Wed, Dec 6, 2023	21.29	21.50	21.01	21.18
3245	NYSE	AAT	Tue, Dec 5, 2023	21.27	21.40	20.93	21.06
3244	NYSE	AAT	Mon, Dec 4, 2023	21.00	21.48	21.00	21.35
3243	NYSE	AAT	Fri, Dec 1, 2023	20.00	21.17	20.00	21.10
3242	NYSE	AAT	Thu, Nov 30, 2023	19.88	20.17	19.63	20.14
3241	NYSE	AAT	Wed, Nov 29, 2023	19.80	20.27	19.77	19.80
3240	NYSE	AAT	Tue, Nov 28, 2023	18.95	19.58	18.78	19.57
3239	NYSE	AAT	Mon, Nov 27, 2023	18.70	19.18	18.44	19.01
3238	NYSE	AAT	Fri, Nov 24, 2023	18.69	18.81	18.60	18.79
3237	NYSE	AAT	Wed, Nov 22, 2023	18.86	18.87	18.64	18.76
3236	NYSE	AAT	Tue, Nov 21, 2023	18.85	18.94	18.56	18.62
3235	NYSE	AAT	Mon, Nov 20, 2023	19.37	19.37	18.97	19.08
3234	NYSE	AAT	Fri, Nov 17, 2023	19.51	19.51	19.18	19.23
3233	NYSE	AAT	Thu, Nov 16, 2023	19.91	20.01	19.25	19.26
3232	NYSE	AAT	Wed, Nov 15, 2023	19.98	20.35	19.88	19.91
3231	NYSE	AAT	Tue, Nov 14, 2023	19.38	20.35	19.38	19.98
3230	NYSE	AAT	Mon, Nov 13, 2023	18.25	18.50	18.00	18.48
3229	NYSE	AAT	Fri, Nov 10, 2023	18.64	18.66	18.30	18.40
3228	NYSE	AAT	Thu, Nov 9, 2023	19.15	19.15	18.31	18.42
3227	NYSE	AAT	Wed, Nov 8, 2023	19.21	19.21	18.85	18.98
3226	NYSE	AAT	Tue, Nov 7, 2023	19.63	19.75	19.04	19.10
3225	NYSE	AAT	Mon, Nov 6, 2023	19.86	20.14	19.50	19.70
3224	NYSE	AAT	Fri, Nov 3, 2023	19.54	19.96	19.38	19.95
3223	NYSE	AAT	Thu, Nov 2, 2023	18.31	19.08	18.23	19.05
3222	NYSE	AAT	Wed, Nov 1, 2023	17.73	18.01	17.57	17.97
3221	NYSE	AAT	Tue, Oct 31, 2023	18.04	18.15	17.65	17.75
3220	NYSE	AAT	Mon, Oct 30, 2023	17.85	18.04	17.52	17.93
3219	NYSE	AAT	Fri, Oct 27, 2023	17.82	17.91	17.52	17.71
3218	NYSE	AAT	Thu, Oct 26, 2023	17.59	18.01	17.47	17.85
3217	NYSE	AAT	Wed, Oct 25, 2023	17.39	17.68	17.24	17.50
3216	NYSE	AAT	Tue, Oct 24, 2023	17.79	17.97	17.55	17.62
3215	NYSE	AAT	Mon, Oct 23, 2023	17.85	18.11	17.15	17.58
3214	NYSE	AAT	Fri, Oct 20, 2023	18.19	18.29	17.98	17.98
3213	NYSE	AAT	Thu, Oct 19, 2023	18.38	18.79	18.07	18.08
3212	NYSE	AAT	Wed, Oct 18, 2023	18.84	18.84	18.56	18.60
3211	NYSE	AAT	Tue, Oct 17, 2023	18.56	19.25	18.56	19.05
3210	NYSE	AAT	Mon, Oct 16, 2023	18.52	18.80	18.38	18.73
3209	NYSE	AAT	Fri, Oct 13, 2023	18.56	18.57	18.05	18.29
3208	NYSE	AAT	Thu, Oct 12, 2023	18.81	18.81	18.25	18.44
3207	NYSE	AAT	Wed, Oct 11, 2023	18.62	18.87	18.50	18.84
3206	NYSE	AAT	Tue, Oct 10, 2023	18.36	18.66	18.30	18.45
3205	NYSE	AAT	Mon, Oct 9, 2023	17.97	18.52	17.97	18.36
3204	NYSE	AAT	Fri, Oct 6, 2023	18.20	18.38	17.64	18.19
3203	NYSE	AAT	Thu, Oct 5, 2023	18.36	18.57	18.17	18.39
3202	NYSE	AAT	Wed, Oct 4, 2023	18.19	18.45	18.11	18.41
3201	NYSE	AAT	Tue, Oct 3, 2023	18.85	18.88	17.94	18.12
3200	NYSE	AAT	Mon, Oct 2, 2023	19.41	19.41	18.85	19.04
3199	NYSE	AAT	Fri, Sep 29, 2023	19.80	19.88	19.25	19.45
3198	NYSE	AAT	Thu, Sep 28, 2023	19.09	19.60	19.09	19.51
3197	NYSE	AAT	Wed, Sep 27, 2023	18.96	19.28	18.90	18.99
3196	NYSE	AAT	Tue, Sep 26, 2023	18.82	19.06	18.70	18.87
3195	NYSE	AAT	Mon, Sep 25, 2023	18.85	19.00	18.81	18.96
3194	NYSE	AAT	Fri, Sep 22, 2023	19.29	19.56	18.98	19.00
3193	NYSE	AAT	Thu, Sep 21, 2023	20.15	20.15	19.25	19.26
3192	NYSE	AAT	Wed, Sep 20, 2023	20.76	20.96	20.32	20.32
3191	NYSE	AAT	Tue, Sep 19, 2023	20.45	20.67	20.38	20.55
3190	NYSE	AAT	Mon, Sep 18, 2023	20.49	20.67	20.26	20.40
3189	NYSE	AAT	Fri, Sep 15, 2023	20.65	20.77	20.35	20.57
3188	NYSE	AAT	Thu, Sep 14, 2023	20.49	20.83	20.49	20.78
3187	NYSE	AAT	Wed, Sep 13, 2023	20.66	20.66	20.19	20.23
3186	NYSE	AAT	Tue, Sep 12, 2023	20.45	20.60	20.38	20.59
3185	NYSE	AAT	Mon, Sep 11, 2023	20.66	20.80	20.35	20.48
3184	NYSE	AAT	Fri, Sep 8, 2023	20.55	20.78	20.33	20.48
3183	NYSE	AAT	Thu, Sep 7, 2023	20.69	20.86	20.61	20.66
3182	NYSE	AAT	Wed, Sep 6, 2023	20.60	20.85	20.42	20.80
3181	NYSE	AAT	Tue, Sep 5, 2023	21.26	21.34	20.74	20.46
3180	NYSE	AAT	Fri, Sep 1, 2023	21.61	21.74	21.41	21.54
3179	NYSE	AAT	Thu, Aug 31, 2023	21.50	21.58	21.29	21.41
3178	NYSE	AAT	Wed, Aug 30, 2023	21.48	21.66	21.40	21.57
3177	NYSE	AAT	Tue, Aug 29, 2023	21.27	21.58	21.13	21.53
3176	NYSE	AAT	Mon, Aug 28, 2023	20.90	21.48	20.88	21.30
3175	NYSE	AAT	Fri, Aug 25, 2023	20.94	21.12	20.78	20.79
3174	NYSE	AAT	Thu, Aug 24, 2023	20.88	21.37	20.88	20.92
3173	NYSE	AAT	Wed, Aug 23, 2023	20.65	20.97	20.42	20.93
3172	NYSE	AAT	Tue, Aug 22, 2023	20.68	20.81	20.41	20.46
3171	NYSE	AAT	Mon, Aug 21, 2023	20.89	20.95	20.54	20.62
3170	NYSE	AAT	Fri, Aug 18, 2023	20.67	20.99	20.67	20.90
3169	NYSE	AAT	Thu, Aug 17, 2023	20.94	21.17	20.83	20.85
3168	NYSE	AAT	Wed, Aug 16, 2023	21.29	21.32	20.94	20.97
3167	NYSE	AAT	Tue, Aug 15, 2023	21.61	21.61	21.20	21.26
3166	NYSE	AAT	Mon, Aug 14, 2023	22.14	22.18	21.83	21.93
3165	NYSE	AAT	Fri, Aug 11, 2023	22.09	22.31	22.08	22.28
3164	NYSE	AAT	Thu, Aug 10, 2023	22.41	22.67	22.07	22.19
3163	NYSE	AAT	Wed, Aug 9, 2023	22.44	22.55	22.16	22.38
3162	NYSE	AAT	Tue, Aug 8, 2023	22.59	22.69	22.31	22.52
3161	NYSE	AAT	Mon, Aug 7, 2023	22.50	22.97	22.38	22.96
3160	NYSE	AAT	Fri, Aug 4, 2023	22.36	22.73	22.30	22.50
3159	NYSE	AAT	Thu, Aug 3, 2023	22.16	22.37	21.89	22.31
3158	NYSE	AAT	Wed, Aug 2, 2023	21.91	22.33	21.91	22.27
3157	NYSE	AAT	Tue, Aug 1, 2023	22.52	22.52	21.82	22.20
3156	NYSE	AAT	Mon, Jul 31, 2023	22.36	22.61	22.29	22.50
3155	NYSE	AAT	Fri, Jul 28, 2023	22.48	22.54	22.25	22.40
3154	NYSE	AAT	Thu, Jul 27, 2023	22.50	22.74	22.15	22.20
3153	NYSE	AAT	Wed, Jul 26, 2023	22.05	23.17	22.05	22.50
3152	NYSE	AAT	Tue, Jul 25, 2023	22.31	22.49	22.12	22.29
3151	NYSE	AAT	Mon, Jul 24, 2023	21.97	22.56	21.97	22.41
3150	NYSE	AAT	Fri, Jul 21, 2023	22.25	22.25	21.83	21.99
3149	NYSE	AAT	Thu, Jul 20, 2023	22.31	22.31	21.85	22.12
3148	NYSE	AAT	Wed, Jul 19, 2023	21.83	22.33	21.80	22.23
3147	NYSE	AAT	Tue, Jul 18, 2023	20.94	21.75	20.83	21.63
3146	NYSE	AAT	Mon, Jul 17, 2023	20.75	20.95	20.64	20.85
3145	NYSE	AAT	Fri, Jul 14, 2023	20.76	20.83	20.48	20.79
3144	NYSE	AAT	Thu, Jul 13, 2023	20.56	20.87	20.48	20.87
3143	NYSE	AAT	Wed, Jul 12, 2023	20.93	21.14	20.56	20.59
3142	NYSE	AAT	Tue, Jul 11, 2023	20.11	20.60	19.96	20.54
3141	NYSE	AAT	Mon, Jul 10, 2023	19.70	20.01	19.60	19.96
3140	NYSE	AAT	Fri, Jul 7, 2023	19.31	20.04	19.30	19.74
3139	NYSE	AAT	Thu, Jul 6, 2023	19.20	19.35	18.83	19.29
3138	NYSE	AAT	Wed, Jul 5, 2023	19.53	19.83	19.22	19.52
3137	NYSE	AAT	Mon, Jul 3, 2023	19.10	19.78	19.10	19.68
3136	NYSE	AAT	Fri, Jun 30, 2023	19.37	19.48	18.92	19.20
3135	NYSE	AAT	Thu, Jun 29, 2023	18.64	19.21	18.41	19.16
3134	NYSE	AAT	Wed, Jun 28, 2023	19.26	19.26	18.54	18.65
3133	NYSE	AAT	Tue, Jun 27, 2023	18.82	19.38	18.56	19.20
3132	NYSE	AAT	Mon, Jun 26, 2023	18.08	18.97	18.05	18.79
3131	NYSE	AAT	Fri, Jun 23, 2023	18.22	18.46	17.83	18.08
3130	NYSE	AAT	Thu, Jun 22, 2023	19.22	19.22	18.34	18.45
3129	NYSE	AAT	Wed, Jun 21, 2023	19.16	19.25	18.85	19.10
3128	NYSE	AAT	Tue, Jun 20, 2023	19.65	19.65	19.18	19.30
3127	NYSE	AAT	Fri, Jun 16, 2023	19.92	19.92	19.52	19.70
3126	NYSE	AAT	Thu, Jun 15, 2023	19.50	19.79	19.30	19.78
3125	NYSE	AAT	Wed, Jun 14, 2023	19.75	19.98	19.34	19.49
3124	NYSE	AAT	Tue, Jun 13, 2023	19.70	20.12	19.62	19.66
3123	NYSE	AAT	Mon, Jun 12, 2023	19.80	19.98	19.54	19.69
3122	NYSE	AAT	Fri, Jun 9, 2023	19.71	19.96	19.52	19.84
3121	NYSE	AAT	Thu, Jun 8, 2023	20.36	20.36	19.63	19.78
3120	NYSE	AAT	Wed, Jun 7, 2023	19.49	20.53	19.46	20.38
3119	NYSE	AAT	Tue, Jun 6, 2023	19.33	19.98	19.28	19.42
3118	NYSE	AAT	Mon, Jun 5, 2023	19.49	19.57	19.04	19.59
3117	NYSE	AAT	Fri, Jun 2, 2023	19.20	19.74	19.08	19.59
3116	NYSE	AAT	Thu, Jun 1, 2023	19.13	19.13	18.64	18.82
3115	NYSE	AAT	Wed, May 31, 2023	19.10	19.28	19.00	19.05
3114	NYSE	AAT	Tue, May 30, 2023	19.06	19.32	18.96	19.22
3113	NYSE	AAT	Fri, May 26, 2023	18.93	19.05	18.70	18.97
3112	NYSE	AAT	Thu, May 25, 2023	18.75	19.00	18.44	18.85
3111	NYSE	AAT	Wed, May 24, 2023	19.51	19.62	18.99	19.10
3110	NYSE	AAT	Tue, May 23, 2023	19.37	20.13	19.31	19.59
3109	NYSE	AAT	Mon, May 22, 2023	19.10	19.49	18.88	19.32
3108	NYSE	AAT	Fri, May 19, 2023	19.04	19.45	18.90	18.97
3107	NYSE	AAT	Thu, May 18, 2023	18.63	18.89	18.44	18.84
3106	NYSE	AAT	Wed, May 17, 2023	18.48	18.91	18.31	18.73
3105	NYSE	AAT	Tue, May 16, 2023	18.87	18.98	18.31	18.32
3104	NYSE	AAT	Mon, May 15, 2023	18.96	19.12	18.75	18.94
3103	NYSE	AAT	Fri, May 12, 2023	19.02	19.17	18.64	18.78
3102	NYSE	AAT	Thu, May 11, 2023	18.94	18.94	18.56	18.86
3101	NYSE	AAT	Wed, May 10, 2023	19.18	19.29	18.67	18.94
3100	NYSE	AAT	Tue, May 9, 2023	18.69	18.97	18.42	18.85
3099	NYSE	AAT	Mon, May 8, 2023	19.10	19.18	18.79	18.88
3098	NYSE	AAT	Fri, May 5, 2023	19.03	19.60	18.61	18.91
3097	NYSE	AAT	Thu, May 4, 2023	17.80	18.74	17.71	18.67
3096	NYSE	AAT	Wed, May 3, 2023	17.86	18.25	17.59	17.77
3095	NYSE	AAT	Tue, May 2, 2023	17.77	17.85	17.06	17.71
3094	NYSE	AAT	Mon, May 1, 2023	18.12	18.24	17.80	17.97
3093	NYSE	AAT	Fri, Apr 28, 2023	18.30	18.93	18.04	18.20
3092	NYSE	AAT	Thu, Apr 27, 2023	17.73	18.35	17.73	18.29
3091	NYSE	AAT	Wed, Apr 26, 2023	17.53	18.30	17.53	17.89
3090	NYSE	AAT	Tue, Apr 25, 2023	17.52	17.77	17.30	17.39
3089	NYSE	AAT	Mon, Apr 24, 2023	17.96	18.08	17.63	17.85
3088	NYSE	AAT	Fri, Apr 21, 2023	18.25	18.29	17.73	17.94
3087	NYSE	AAT	Thu, Apr 20, 2023	18.19	18.38	18.09	18.18
3086	NYSE	AAT	Wed, Apr 19, 2023	17.63	18.39	17.51	18.37
3085	NYSE	AAT	Tue, Apr 18, 2023	18.17	18.17	17.65	17.75
3084	NYSE	AAT	Mon, Apr 17, 2023	17.46	18.25	17.35	18.25
3083	NYSE	AAT	Fri, Apr 14, 2023	17.82	18.05	17.28	17.45
3082	NYSE	AAT	Thu, Apr 13, 2023	17.67	17.93	17.45	17.72
3081	NYSE	AAT	Wed, Apr 12, 2023	18.37	18.37	17.59	17.69
3080	NYSE	AAT	Tue, Apr 11, 2023	18.43	18.47	18.04	18.15
3079	NYSE	AAT	Mon, Apr 10, 2023	18.54	18.65	17.74	18.22
3078	NYSE	AAT	Thu, Apr 6, 2023	18.61	18.63	18.22	18.55
3077	NYSE	AAT	Wed, Apr 5, 2023	18.00	18.49	17.93	18.45
3076	NYSE	AAT	Tue, Apr 4, 2023	18.45	18.45	17.89	18.13
3075	NYSE	AAT	Mon, Apr 3, 2023	18.69	18.78	18.11	18.30
3074	NYSE	AAT	Fri, Mar 31, 2023	18.26	18.59	18.10	18.59
3073	NYSE	AAT	Thu, Mar 30, 2023	18.26	18.39	17.93	18.08
3072	NYSE	AAT	Wed, Mar 29, 2023	17.67	18.05	17.61	18.00
3071	NYSE	AAT	Tue, Mar 28, 2023	17.10	17.59	16.93	17.54
3070	NYSE	AAT	Mon, Mar 27, 2023	17.38	17.53	17.19	17.27
3069	NYSE	AAT	Fri, Mar 24, 2023	16.27	17.10	16.04	17.09
3068	NYSE	AAT	Thu, Mar 23, 2023	17.09	17.27	16.38	16.48
3067	NYSE	AAT	Wed, Mar 22, 2023	18.08	18.13	17.01	17.03
3066	NYSE	AAT	Tue, Mar 21, 2023	17.98	18.47	17.84	18.17
3065	NYSE	AAT	Mon, Mar 20, 2023	17.65	18.20	17.34	17.55
3064	NYSE	AAT	Fri, Mar 17, 2023	18.46	18.58	17.33	17.40
3063	NYSE	AAT	Thu, Mar 16, 2023	18.67	19.02	17.92	18.62
3062	NYSE	AAT	Wed, Mar 15, 2023	18.48	19.02	18.28	18.82
3061	NYSE	AAT	Tue, Mar 14, 2023	20.21	20.21	18.68	18.96
3060	NYSE	AAT	Mon, Mar 13, 2023	19.62	19.89	18.81	19.54
3059	NYSE	AAT	Fri, Mar 10, 2023	21.21	21.50	19.55	19.79
3058	NYSE	AAT	Thu, Mar 9, 2023	22.50	22.77	21.31	21.38
3057	NYSE	AAT	Wed, Mar 8, 2023	23.27	23.39	22.02	22.50
3056	NYSE	AAT	Tue, Mar 7, 2023	24.51	24.66	23.23	23.27
3055	NYSE	AAT	Mon, Mar 6, 2023	24.91	24.94	24.39	24.46
3054	NYSE	AAT	Fri, Mar 3, 2023	25.00	25.12	24.78	24.83
3053	NYSE	AAT	Thu, Mar 2, 2023	24.92	24.97	24.69	24.90
3052	NYSE	AAT	Wed, Mar 1, 2023	25.05	25.09	24.61	25.09
3051	NYSE	AAT	Tue, Feb 28, 2023	25.43	25.72	25.21	25.23
3050	NYSE	AAT	Mon, Feb 27, 2023	25.71	25.88	25.33	25.45
3049	NYSE	AAT	Fri, Feb 24, 2023	25.50	25.58	25.32	25.47
3048	NYSE	AAT	Thu, Feb 23, 2023	25.90	26.05	25.49	25.81
3047	NYSE	AAT	Wed, Feb 22, 2023	25.56	26.15	25.51	25.74
3046	NYSE	AAT	Tue, Feb 21, 2023	26.04	26.13	25.45	25.48
3045	NYSE	AAT	Fri, Feb 17, 2023	26.49	26.49	25.93	26.30
3044	NYSE	AAT	Thu, Feb 16, 2023	26.22	26.56	26.10	26.36
3043	NYSE	AAT	Wed, Feb 15, 2023	26.22	26.58	26.22	26.54
3042	NYSE	AAT	Tue, Feb 14, 2023	26.33	26.88	26.31	26.40
3041	NYSE	AAT	Mon, Feb 13, 2023	26.56	26.72	26.45	26.49
3040	NYSE	AAT	Fri, Feb 10, 2023	26.42	26.68	26.10	26.43
3039	NYSE	AAT	Thu, Feb 9, 2023	27.41	27.69	26.33	26.45
3038	NYSE	AAT	Wed, Feb 8, 2023	27.90	27.90	26.70	27.06
3037	NYSE	AAT	Tue, Feb 7, 2023	28.06	28.64	27.59	28.29
3036	NYSE	AAT	Mon, Feb 6, 2023	28.67	28.67	28.17	28.30
3035	NYSE	AAT	Fri, Feb 3, 2023	29.28	29.28	28.72	28.89
3034	NYSE	AAT	Thu, Feb 2, 2023	29.09	29.73	29.09	29.66
3033	NYSE	AAT	Wed, Feb 1, 2023	28.31	29.09	28.26	28.97
3032	NYSE	AAT	Tue, Jan 31, 2023	27.88	28.55	27.78	28.46
3031	NYSE	AAT	Mon, Jan 30, 2023	27.59	27.80	27.58	27.79
3030	NYSE	AAT	Fri, Jan 27, 2023	27.12	27.82	27.12	27.76
3029	NYSE	AAT	Thu, Jan 26, 2023	27.22	27.39	26.97	27.28
3028	NYSE	AAT	Wed, Jan 25, 2023	26.90	27.20	26.72	27.09
3027	NYSE	AAT	Tue, Jan 24, 2023	27.00	27.23	26.92	27.07
3026	NYSE	AAT	Mon, Jan 23, 2023	27.16	27.42	27.01	27.17
3025	NYSE	AAT	Fri, Jan 20, 2023	27.41	27.41	26.97	27.22
3024	NYSE	AAT	Thu, Jan 19, 2023	27.43	27.53	27.22	27.28
3023	NYSE	AAT	Wed, Jan 18, 2023	28.05	28.13	27.24	27.50
3022	NYSE	AAT	Tue, Jan 17, 2023	27.70	27.89	27.60	27.88
3021	NYSE	AAT	Fri, Jan 13, 2023	27.51	27.74	27.46	27.64
3020	NYSE	AAT	Thu, Jan 12, 2023	27.32	27.73	27.13	27.72
3019	NYSE	AAT	Wed, Jan 11, 2023	26.71	27.24	26.71	27.14
3018	NYSE	AAT	Tue, Jan 10, 2023	26.63	26.64	26.35	26.63
3017	NYSE	AAT	Mon, Jan 9, 2023	27.02	27.11	26.58	26.73
3016	NYSE	AAT	Fri, Jan 6, 2023	26.64	27.07	26.58	27.04
3015	NYSE	AAT	Thu, Jan 5, 2023	26.80	27.03	26.26	26.40
3014	NYSE	AAT	Wed, Jan 4, 2023	26.89	27.28	26.62	26.96
3013	NYSE	AAT	Tue, Jan 3, 2023	26.87	27.15	26.27	26.51
3012	NYSE	AAT	Fri, Dec 30, 2022	26.56	26.71	26.19	26.50
3011	NYSE	AAT	Thu, Dec 29, 2022	26.27	26.69	26.21	26.65
3010	NYSE	AAT	Wed, Dec 28, 2022	26.77	26.78	25.98	26.09
3009	NYSE	AAT	Tue, Dec 27, 2022	26.53	26.76	26.38	26.66
3008	NYSE	AAT	Fri, Dec 23, 2022	26.32	26.59	26.25	26.53
3007	NYSE	AAT	Thu, Dec 22, 2022	26.20	26.50	25.88	26.49
3006	NYSE	AAT	Wed, Dec 21, 2022	26.39	26.75	26.35	26.39
3005	NYSE	AAT	Tue, Dec 20, 2022	26.23	26.41	25.95	26.24
3004	NYSE	AAT	Mon, Dec 19, 2022	26.62	26.74	26.15	26.30
3003	NYSE	AAT	Fri, Dec 16, 2022	26.81	26.98	26.36	26.78
3002	NYSE	AAT	Thu, Dec 15, 2022	27.39	27.48	27.11	27.21
3001	NYSE	AAT	Wed, Dec 14, 2022	27.24	27.87	27.20	27.58
3000	NYSE	AAT	Tue, Dec 13, 2022	27.85	27.96	27.27	27.38
2999	NYSE	AAT	Mon, Dec 12, 2022	27.20	27.20	26.77	27.00
2998	NYSE	AAT	Fri, Dec 9, 2022	26.95	27.37	26.95	27.16
2997	NYSE	AAT	Thu, Dec 8, 2022	27.06	27.48	27.06	27.14
2996	NYSE	AAT	Wed, Dec 7, 2022	26.77	27.50	26.77	26.98
2995	NYSE	AAT	Tue, Dec 6, 2022	27.22	27.40	27.04	26.85
2994	NYSE	AAT	Mon, Dec 5, 2022	27.69	27.93	27.24	27.26
2993	NYSE	AAT	Fri, Dec 2, 2022	28.04	28.50	27.83	27.95
2992	NYSE	AAT	Thu, Dec 1, 2022	29.43	29.67	28.19	28.40
2991	NYSE	AAT	Wed, Nov 30, 2022	28.42	29.36	27.99	29.29
2990	NYSE	AAT	Tue, Nov 29, 2022	27.93	28.48	27.88	28.46
2989	NYSE	AAT	Mon, Nov 28, 2022	28.23	28.27	27.77	28.02
2988	NYSE	AAT	Fri, Nov 25, 2022	27.89	28.37	27.80	28.36
2987	NYSE	AAT	Wed, Nov 23, 2022	28.12	28.26	27.64	27.92
2986	NYSE	AAT	Tue, Nov 22, 2022	28.44	28.67	28.11	28.31
2985	NYSE	AAT	Mon, Nov 21, 2022	28.82	28.90	28.10	28.34
2984	NYSE	AAT	Fri, Nov 18, 2022	28.55	28.88	28.15	28.82
2983	NYSE	AAT	Thu, Nov 17, 2022	27.52	28.09	27.35	28.02
2982	NYSE	AAT	Wed, Nov 16, 2022	28.23	28.23	27.77	27.81
2981	NYSE	AAT	Tue, Nov 15, 2022	28.20	28.44	27.84	28.24
2980	NYSE	AAT	Mon, Nov 14, 2022	28.33	28.67	27.95	27.97
2979	NYSE	AAT	Fri, Nov 11, 2022	28.90	29.08	28.35	28.58
2978	NYSE	AAT	Thu, Nov 10, 2022	28.20	28.93	28.20	28.91
2977	NYSE	AAT	Wed, Nov 9, 2022	27.48	27.77	27.08	27.22
2976	NYSE	AAT	Tue, Nov 8, 2022	28.05	28.15	27.42	27.70
2975	NYSE	AAT	Mon, Nov 7, 2022	28.64	28.74	27.73	27.99
2974	NYSE	AAT	Fri, Nov 4, 2022	28.52	28.68	27.87	28.25
2973	NYSE	AAT	Thu, Nov 3, 2022	27.70	28.33	27.13	28.21
2972	NYSE	AAT	Wed, Nov 2, 2022	27.79	28.25	27.44	27.49
2971	NYSE	AAT	Tue, Nov 1, 2022	27.82	28.01	27.49	28.01
2970	NYSE	AAT	Mon, Oct 31, 2022	27.30	27.48	27.10	27.48
2969	NYSE	AAT	Fri, Oct 28, 2022	27.17	27.44	26.95	27.44
2968	NYSE	AAT	Thu, Oct 27, 2022	27.92	28.12	27.11	27.19
2967	NYSE	AAT	Wed, Oct 26, 2022	28.41	28.91	27.23	27.64
2966	NYSE	AAT	Tue, Oct 25, 2022	26.77	28.02	26.77	27.63
2965	NYSE	AAT	Mon, Oct 24, 2022	26.49	26.88	26.25	26.73
2964	NYSE	AAT	Fri, Oct 21, 2022	25.98	26.28	25.66	26.25
2963	NYSE	AAT	Thu, Oct 20, 2022	25.54	26.05	25.39	25.83
2962	NYSE	AAT	Wed, Oct 19, 2022	26.12	26.31	25.57	25.62
2961	NYSE	AAT	Tue, Oct 18, 2022	26.35	26.64	26.05	26.33
2960	NYSE	AAT	Mon, Oct 17, 2022	25.40	26.21	25.40	26.01
2959	NYSE	AAT	Fri, Oct 14, 2022	25.74	25.89	24.85	24.96
2958	NYSE	AAT	Thu, Oct 13, 2022	24.65	25.68	24.46	25.44
2957	NYSE	AAT	Wed, Oct 12, 2022	25.28	25.42	24.95	25.15
2956	NYSE	AAT	Tue, Oct 11, 2022	24.86	25.66	24.61	25.30
2955	NYSE	AAT	Mon, Oct 10, 2022	25.10	25.20	24.68	24.93
2954	NYSE	AAT	Fri, Oct 7, 2022	24.78	25.02	24.69	24.92
2953	NYSE	AAT	Thu, Oct 6, 2022	25.34	25.34	24.86	25.02
2952	NYSE	AAT	Wed, Oct 5, 2022	25.81	25.85	24.78	25.32
2951	NYSE	AAT	Tue, Oct 4, 2022	25.88	26.60	25.88	26.20
2950	NYSE	AAT	Mon, Oct 3, 2022	26.08	26.08	25.50	25.67
2949	NYSE	AAT	Fri, Sep 30, 2022	25.30	26.00	25.26	25.72
2948	NYSE	AAT	Thu, Sep 29, 2022	25.15	25.29	24.59	25.18
2947	NYSE	AAT	Wed, Sep 28, 2022	24.42	25.63	24.01	25.57
2946	NYSE	AAT	Tue, Sep 27, 2022	24.80	24.83	24.08	24.20
2945	NYSE	AAT	Mon, Sep 26, 2022	25.34	25.34	24.22	24.65
2944	NYSE	AAT	Fri, Sep 23, 2022	26.00	26.00	24.99	25.46
2943	NYSE	AAT	Thu, Sep 22, 2022	26.56	26.60	26.02	26.20
2942	NYSE	AAT	Wed, Sep 21, 2022	27.28	27.47	26.60	26.61
2941	NYSE	AAT	Tue, Sep 20, 2022	26.81	27.22	26.57	27.12
2940	NYSE	AAT	Mon, Sep 19, 2022	27.21	27.36	26.89	27.21
2939	NYSE	AAT	Fri, Sep 16, 2022	26.90	27.44	26.49	27.41
2938	NYSE	AAT	Thu, Sep 15, 2022	27.02	27.41	26.78	27.00
2937	NYSE	AAT	Wed, Sep 14, 2022	27.40	27.40	26.71	27.00
2936	NYSE	AAT	Tue, Sep 13, 2022	27.94	28.04	27.21	27.37
2935	NYSE	AAT	Mon, Sep 12, 2022	28.41	28.69	28.08	28.45
2934	NYSE	AAT	Fri, Sep 9, 2022	28.21	28.31	28.03	28.05
2933	NYSE	AAT	Thu, Sep 8, 2022	27.41	28.02	27.22	27.97
2932	NYSE	AAT	Wed, Sep 7, 2022	27.05	27.65	26.98	27.65
2931	NYSE	AAT	Tue, Sep 6, 2022	27.51	27.62	27.09	27.29
2930	NYSE	AAT	Fri, Sep 2, 2022	27.95	27.95	27.29	27.41
2929	NYSE	AAT	Thu, Sep 1, 2022	27.64	27.67	27.14	27.66
2928	NYSE	AAT	Wed, Aug 31, 2022	28.07	28.22	27.75	27.76
2927	NYSE	AAT	Tue, Aug 30, 2022	28.56	28.70	28.09	28.14
2926	NYSE	AAT	Mon, Aug 29, 2022	29.24	29.25	28.43	28.45
2925	NYSE	AAT	Fri, Aug 26, 2022	29.12	29.12	28.46	28.53
2924	NYSE	AAT	Thu, Aug 25, 2022	28.66	29.05	28.56	28.98
2923	NYSE	AAT	Wed, Aug 24, 2022	28.44	28.63	28.35	28.55
2922	NYSE	AAT	Tue, Aug 23, 2022	28.86	28.96	28.51	28.52
2921	NYSE	AAT	Mon, Aug 22, 2022	29.45	29.45	28.76	28.89
2920	NYSE	AAT	Fri, Aug 19, 2022	30.04	30.04	29.43	29.69
2919	NYSE	AAT	Thu, Aug 18, 2022	30.01	30.24	29.89	30.16
2918	NYSE	AAT	Wed, Aug 17, 2022	30.26	30.29	29.74	29.84
2917	NYSE	AAT	Tue, Aug 16, 2022	30.48	30.64	30.41	30.57
2916	NYSE	AAT	Mon, Aug 15, 2022	30.58	30.81	30.30	30.65
2915	NYSE	AAT	Fri, Aug 12, 2022	30.27	30.49	30.19	30.43
2914	NYSE	AAT	Thu, Aug 11, 2022	30.40	30.45	30.04	30.18
2913	NYSE	AAT	Wed, Aug 10, 2022	29.97	30.21	29.69	29.99
2912	NYSE	AAT	Tue, Aug 9, 2022	29.66	29.86	29.35	29.57
2911	NYSE	AAT	Mon, Aug 8, 2022	29.67	30.02	29.51	29.61
2910	NYSE	AAT	Fri, Aug 5, 2022	28.77	29.35	28.72	29.28
2909	NYSE	AAT	Thu, Aug 4, 2022	30.24	30.24	28.85	28.94
2908	NYSE	AAT	Wed, Aug 3, 2022	29.35	29.55	28.95	29.11
2907	NYSE	AAT	Tue, Aug 2, 2022	29.91	29.94	29.17	29.23
2906	NYSE	AAT	Mon, Aug 1, 2022	30.11	30.31	29.87	30.02
2905	NYSE	AAT	Fri, Jul 29, 2022	30.28	30.47	30.04	30.23
2904	NYSE	AAT	Thu, Jul 28, 2022	29.98	30.32	29.89	30.27
2903	NYSE	AAT	Wed, Jul 27, 2022	29.43	29.96	28.75	29.86
2902	NYSE	AAT	Tue, Jul 26, 2022	29.99	30.18	29.62	29.70
2901	NYSE	AAT	Mon, Jul 25, 2022	29.88	30.23	29.70	29.95
2900	NYSE	AAT	Fri, Jul 22, 2022	29.92	30.06	29.35	29.68
2899	NYSE	AAT	Thu, Jul 21, 2022	29.74	29.84	29.30	29.79
2898	NYSE	AAT	Wed, Jul 20, 2022	30.14	30.49	29.95	30.13
2897	NYSE	AAT	Tue, Jul 19, 2022	29.90	30.13	29.89	30.11
2896	NYSE	AAT	Mon, Jul 18, 2022	29.56	29.69	29.40	29.53
2895	NYSE	AAT	Fri, Jul 15, 2022	29.34	29.42	28.83	29.36
2894	NYSE	AAT	Thu, Jul 14, 2022	28.52	28.99	28.38	28.87
2893	NYSE	AAT	Wed, Jul 13, 2022	29.53	29.63	29.23	29.36
2892	NYSE	AAT	Tue, Jul 12, 2022	29.02	29.90	29.02	29.87
2891	NYSE	AAT	Mon, Jul 11, 2022	29.35	29.47	29.03	29.16
2890	NYSE	AAT	Fri, Jul 8, 2022	29.90	29.99	29.46	29.53
2889	NYSE	AAT	Thu, Jul 7, 2022	30.16	30.37	29.94	29.96
2888	NYSE	AAT	Wed, Jul 6, 2022	30.35	30.67	29.82	29.90
2887	NYSE	AAT	Tue, Jul 5, 2022	30.00	30.51	29.38	30.46
2886	NYSE	AAT	Fri, Jul 1, 2022	29.55	30.22	29.53	30.18
2885	NYSE	AAT	Thu, Jun 30, 2022	29.37	29.99	29.12	29.70
2884	NYSE	AAT	Wed, Jun 29, 2022	29.87	29.93	29.44	29.72
2883	NYSE	AAT	Tue, Jun 28, 2022	30.63	30.90	29.98	30.02
2882	NYSE	AAT	Mon, Jun 27, 2022	30.51	30.68	30.09	30.30
2881	NYSE	AAT	Fri, Jun 24, 2022	29.72	30.49	29.72	30.43
2880	NYSE	AAT	Thu, Jun 23, 2022	29.28	29.73	29.07	29.59
2879	NYSE	AAT	Wed, Jun 22, 2022	28.79	29.76	28.79	29.24
2878	NYSE	AAT	Tue, Jun 21, 2022	29.79	30.10	29.21	29.21
2877	NYSE	AAT	Fri, Jun 17, 2022	29.11	29.79	28.78	29.51
2876	NYSE	AAT	Thu, Jun 16, 2022	29.01	29.14	28.42	28.86
2875	NYSE	AAT	Wed, Jun 15, 2022	29.14	30.07	28.96	29.53
2874	NYSE	AAT	Tue, Jun 14, 2022	29.58	29.58	28.50	28.80
2873	NYSE	AAT	Mon, Jun 13, 2022	30.31	30.31	29.24	29.44
2872	NYSE	AAT	Fri, Jun 10, 2022	30.70	31.12	30.46	30.87
2871	NYSE	AAT	Thu, Jun 9, 2022	31.89	31.89	31.11	31.17
2870	NYSE	AAT	Wed, Jun 8, 2022	32.37	32.38	31.59	31.81
2869	NYSE	AAT	Tue, Jun 7, 2022	31.98	32.96	31.78	32.62
2868	NYSE	AAT	Mon, Jun 6, 2022	33.18	33.18	32.21	32.24
2867	NYSE	AAT	Fri, Jun 3, 2022	33.28	33.38	32.77	32.94
2866	NYSE	AAT	Thu, Jun 2, 2022	33.35	33.44	32.65	33.41
2865	NYSE	AAT	Wed, Jun 1, 2022	34.13	34.13	33.00	33.30
2864	NYSE	AAT	Tue, May 31, 2022	33.85	34.17	33.55	34.10
2863	NYSE	AAT	Fri, May 27, 2022	33.37	34.28	33.37	34.16
2862	NYSE	AAT	Thu, May 26, 2022	33.43	33.63	33.23	33.25
2861	NYSE	AAT	Wed, May 25, 2022	32.63	33.27	32.58	33.05
2860	NYSE	AAT	Tue, May 24, 2022	32.00	32.84	31.61	32.77
2859	NYSE	AAT	Mon, May 23, 2022	32.17	32.41	31.47	32.26
2858	NYSE	AAT	Fri, May 20, 2022	32.16	32.16	30.97	31.69
2857	NYSE	AAT	Thu, May 19, 2022	32.79	32.93	31.91	31.91
2856	NYSE	AAT	Wed, May 18, 2022	33.33	33.42	32.52	32.75
2855	NYSE	AAT	Tue, May 17, 2022	33.10	33.65	32.91	33.56
2854	NYSE	AAT	Mon, May 16, 2022	32.84	33.19	32.56	32.82
2853	NYSE	AAT	Fri, May 13, 2022	32.54	33.00	32.09	32.89
2852	NYSE	AAT	Thu, May 12, 2022	32.05	32.42	31.63	32.34
2851	NYSE	AAT	Wed, May 11, 2022	32.55	33.34	31.76	31.92
2850	NYSE	AAT	Tue, May 10, 2022	33.51	33.66	31.97	32.34
2849	NYSE	AAT	Mon, May 9, 2022	34.12	34.21	32.93	33.15
2848	NYSE	AAT	Fri, May 6, 2022	34.58	34.85	33.92	34.38
2847	NYSE	AAT	Thu, May 5, 2022	35.60	35.87	34.50	34.84
2846	NYSE	AAT	Wed, May 4, 2022	36.18	36.70	35.15	36.01
2845	NYSE	AAT	Tue, May 3, 2022	35.19	35.67	34.57	35.48
2844	NYSE	AAT	Mon, May 2, 2022	36.72	36.72	34.89	35.26
2843	NYSE	AAT	Fri, Apr 29, 2022	37.82	37.93	36.54	36.60
2842	NYSE	AAT	Thu, Apr 28, 2022	37.53	38.11	36.93	37.94
2841	NYSE	AAT	Wed, Apr 27, 2022	35.71	37.55	35.39	37.21
2840	NYSE	AAT	Tue, Apr 26, 2022	36.16	36.75	35.85	35.85
2839	NYSE	AAT	Mon, Apr 25, 2022	36.39	36.58	35.69	36.55
2838	NYSE	AAT	Fri, Apr 22, 2022	36.80	36.94	36.45	36.50
2837	NYSE	AAT	Thu, Apr 21, 2022	37.11	37.18	36.83	36.86
2836	NYSE	AAT	Wed, Apr 20, 2022	36.76	37.25	36.70	36.79
2835	NYSE	AAT	Tue, Apr 19, 2022	35.93	36.61	35.93	36.38
2834	NYSE	AAT	Mon, Apr 18, 2022	35.89	36.28	35.59	35.82
2833	NYSE	AAT	Thu, Apr 14, 2022	36.31	36.54	35.97	36.09
2832	NYSE	AAT	Wed, Apr 13, 2022	35.45	36.23	35.21	36.12
2831	NYSE	AAT	Tue, Apr 12, 2022	35.51	35.98	35.28	35.37
2830	NYSE	AAT	Mon, Apr 11, 2022	35.70	36.62	35.09	35.36
2829	NYSE	AAT	Fri, Apr 8, 2022	35.93	36.29	35.70	35.79
2828	NYSE	AAT	Thu, Apr 7, 2022	36.83	36.83	35.84	36.08
2827	NYSE	AAT	Wed, Apr 6, 2022	36.76	37.26	36.47	37.08
2826	NYSE	AAT	Tue, Apr 5, 2022	37.88	38.44	36.77	36.85
2825	NYSE	AAT	Mon, Apr 4, 2022	38.76	38.76	37.53	37.82
2824	NYSE	AAT	Fri, Apr 1, 2022	38.03	38.72	38.03	38.71
2823	NYSE	AAT	Thu, Mar 31, 2022	38.33	38.65	37.84	37.89
2822	NYSE	AAT	Wed, Mar 30, 2022	38.88	39.10	38.39	38.47
2821	NYSE	AAT	Tue, Mar 29, 2022	37.52	38.96	37.52	38.84
2820	NYSE	AAT	Mon, Mar 28, 2022	36.79	37.10	36.37	37.10
2819	NYSE	AAT	Fri, Mar 25, 2022	36.10	36.92	36.10	36.90
2818	NYSE	AAT	Thu, Mar 24, 2022	35.93	36.19	35.72	36.06
2817	NYSE	AAT	Wed, Mar 23, 2022	36.36	36.57	35.93	36.02
2816	NYSE	AAT	Tue, Mar 22, 2022	36.49	36.98	36.37	36.48
2815	NYSE	AAT	Mon, Mar 21, 2022	36.92	37.25	36.26	36.34
2814	NYSE	AAT	Fri, Mar 18, 2022	37.25	37.25	36.73	37.09
2813	NYSE	AAT	Thu, Mar 17, 2022	36.27	37.18	36.25	37.17
2812	NYSE	AAT	Wed, Mar 16, 2022	36.38	36.58	35.49	36.38
2811	NYSE	AAT	Tue, Mar 15, 2022	36.27	36.72	35.81	36.07
2810	NYSE	AAT	Mon, Mar 14, 2022	36.57	36.57	35.83	36.13
2809	NYSE	AAT	Fri, Mar 11, 2022	36.79	37.27	36.29	36.39
2808	NYSE	AAT	Thu, Mar 10, 2022	36.06	36.85	35.79	36.74
2807	NYSE	AAT	Wed, Mar 9, 2022	37.02	37.51	36.48	36.53
2806	NYSE	AAT	Tue, Mar 8, 2022	37.16	37.48	36.67	36.65
2805	NYSE	AAT	Mon, Mar 7, 2022	37.72	37.72	37.02	37.06
2804	NYSE	AAT	Fri, Mar 4, 2022	36.79	37.63	36.66	37.61
2803	NYSE	AAT	Thu, Mar 3, 2022	37.23	37.33	36.79	37.17
2802	NYSE	AAT	Wed, Mar 2, 2022	36.45	37.20	36.23	37.03
2801	NYSE	AAT	Tue, Mar 1, 2022	36.43	36.73	36.00	36.25
2800	NYSE	AAT	Mon, Feb 28, 2022	36.37	36.99	36.21	36.56
2799	NYSE	AAT	Fri, Feb 25, 2022	36.40	37.01	36.26	36.89
2798	NYSE	AAT	Thu, Feb 24, 2022	34.99	36.04	34.50	35.89
2797	NYSE	AAT	Wed, Feb 23, 2022	36.26	36.58	35.64	35.69
2796	NYSE	AAT	Tue, Feb 22, 2022	36.67	36.67	35.54	36.14
2795	NYSE	AAT	Fri, Feb 18, 2022	36.81	37.42	36.69	36.69
2794	NYSE	AAT	Thu, Feb 17, 2022	36.77	37.06	36.36	36.94
2793	NYSE	AAT	Wed, Feb 16, 2022	35.54	36.57	35.54	36.41
2792	NYSE	AAT	Tue, Feb 15, 2022	35.05	35.71	35.05	35.42
2791	NYSE	AAT	Mon, Feb 14, 2022	35.44	35.54	34.66	34.88
2790	NYSE	AAT	Fri, Feb 11, 2022	35.35	35.82	34.86	35.38
2789	NYSE	AAT	Thu, Feb 10, 2022	35.15	35.94	35.01	35.14
2788	NYSE	AAT	Wed, Feb 9, 2022	35.45	36.43	35.17	35.61
2787	NYSE	AAT	Tue, Feb 8, 2022	35.22	35.48	34.99	35.10
2786	NYSE	AAT	Mon, Feb 7, 2022	35.16	35.47	35.09	35.18
2785	NYSE	AAT	Fri, Feb 4, 2022	34.89	35.50	34.44	35.14
2784	NYSE	AAT	Thu, Feb 3, 2022	35.62	35.90	35.05	35.15
2783	NYSE	AAT	Wed, Feb 2, 2022	35.84	36.19	35.70	35.91
2782	NYSE	AAT	Tue, Feb 1, 2022	35.85	36.07	35.30	35.84
2781	NYSE	AAT	Mon, Jan 31, 2022	35.18	35.99	34.93	35.97
2780	NYSE	AAT	Fri, Jan 28, 2022	34.72	35.59	34.08	35.56
2779	NYSE	AAT	Thu, Jan 27, 2022	35.37	35.84	34.47	34.71
2778	NYSE	AAT	Wed, Jan 26, 2022	35.90	36.48	35.06	35.26
2777	NYSE	AAT	Tue, Jan 25, 2022	34.83	35.86	34.56	35.52
2776	NYSE	AAT	Mon, Jan 24, 2022	35.18	35.62	34.26	35.39
2775	NYSE	AAT	Fri, Jan 21, 2022	35.93	36.25	35.52	35.55
2774	NYSE	AAT	Thu, Jan 20, 2022	36.65	37.24	35.85	35.91
2773	NYSE	AAT	Wed, Jan 19, 2022	38.58	38.58	37.28	37.29
2772	NYSE	AAT	Tue, Jan 18, 2022	38.76	38.95	38.37	38.51
2771	NYSE	AAT	Fri, Jan 14, 2022	38.60	39.05	38.35	38.88
2770	NYSE	AAT	Thu, Jan 13, 2022	38.27	39.20	38.25	38.76
2769	NYSE	AAT	Wed, Jan 12, 2022	38.34	38.57	37.95	37.99
2768	NYSE	AAT	Tue, Jan 11, 2022	38.51	38.54	37.44	38.35
2767	NYSE	AAT	Mon, Jan 10, 2022	38.61	38.61	37.85	38.35
2766	NYSE	AAT	Fri, Jan 7, 2022	38.32	39.16	38.00	38.59
2765	NYSE	AAT	Thu, Jan 6, 2022	38.36	38.71	38.32	38.43
2764	NYSE	AAT	Wed, Jan 5, 2022	38.39	38.72	37.90	38.04
2763	NYSE	AAT	Tue, Jan 4, 2022	38.10	38.86	38.10	38.43
2762	NYSE	AAT	Mon, Jan 3, 2022	37.59	38.10	37.35	37.66
2761	NYSE	AAT	Fri, Dec 31, 2021	37.32	37.87	37.11	37.53
2760	NYSE	AAT	Thu, Dec 30, 2021	37.46	37.85	37.05	37.50
2759	NYSE	AAT	Wed, Dec 29, 2021	36.74	36.77	36.36	36.76
2758	NYSE	AAT	Tue, Dec 28, 2021	36.59	36.86	36.41	36.58
2757	NYSE	AAT	Mon, Dec 27, 2021	36.26	36.74	36.04	36.73
2756	NYSE	AAT	Thu, Dec 23, 2021	36.71	36.96	36.10	36.36
2755	NYSE	AAT	Wed, Dec 22, 2021	36.09	36.35	35.59	36.34
2754	NYSE	AAT	Tue, Dec 21, 2021	35.29	36.12	35.10	36.11
2753	NYSE	AAT	Mon, Dec 20, 2021	35.28	35.28	34.30	34.85
2752	NYSE	AAT	Fri, Dec 17, 2021	35.27	35.88	34.99	35.65
2751	NYSE	AAT	Thu, Dec 16, 2021	35.98	36.06	35.16	35.38
2750	NYSE	AAT	Wed, Dec 15, 2021	34.99	35.57	34.65	35.50
2749	NYSE	AAT	Tue, Dec 14, 2021	35.53	35.88	34.83	35.01
2748	NYSE	AAT	Mon, Dec 13, 2021	35.58	35.95	34.86	35.59
2747	NYSE	AAT	Fri, Dec 10, 2021	36.00	36.02	35.50	35.76
2746	NYSE	AAT	Thu, Dec 9, 2021	36.40	36.40	35.45	35.87
2745	NYSE	AAT	Wed, Dec 8, 2021	35.95	36.66	35.81	36.51
2744	NYSE	AAT	Tue, Dec 7, 2021	36.84	36.84	36.22	36.01
2743	NYSE	AAT	Mon, Dec 6, 2021	35.87	36.79	35.87	36.39
2742	NYSE	AAT	Fri, Dec 3, 2021	35.28	35.49	34.62	35.01
2741	NYSE	AAT	Thu, Dec 2, 2021	34.14	35.45	34.02	35.18
2740	NYSE	AAT	Wed, Dec 1, 2021	35.33	35.77	33.82	33.84
2739	NYSE	AAT	Tue, Nov 30, 2021	34.88	34.92	34.28	34.40
2738	NYSE	AAT	Mon, Nov 29, 2021	36.34	36.34	34.85	35.22
2737	NYSE	AAT	Fri, Nov 26, 2021	37.03	37.33	35.21	36.01
2736	NYSE	AAT	Wed, Nov 24, 2021	37.92	38.22	37.72	38.10
2735	NYSE	AAT	Tue, Nov 23, 2021	37.80	38.41	37.80	38.00
2734	NYSE	AAT	Mon, Nov 22, 2021	38.26	38.50	37.76	37.81
2733	NYSE	AAT	Fri, Nov 19, 2021	37.50	37.91	37.50	37.77
2732	NYSE	AAT	Thu, Nov 18, 2021	38.13	38.34	37.59	37.88
2731	NYSE	AAT	Wed, Nov 17, 2021	38.43	38.47	37.29	38.27
2730	NYSE	AAT	Tue, Nov 16, 2021	38.79	38.86	38.31	38.59
2729	NYSE	AAT	Mon, Nov 15, 2021	39.07	39.07	38.45	38.94
2728	NYSE	AAT	Fri, Nov 12, 2021	39.31	39.52	38.51	38.58
2727	NYSE	AAT	Thu, Nov 11, 2021	39.29	39.71	38.82	39.22
2726	NYSE	AAT	Wed, Nov 10, 2021	39.75	40.24	39.29	39.32
2725	NYSE	AAT	Tue, Nov 9, 2021	39.07	39.64	39.07	39.61
2724	NYSE	AAT	Mon, Nov 8, 2021	40.83	40.83	39.06	39.10
2723	NYSE	AAT	Fri, Nov 5, 2021	38.85	40.18	38.85	40.09
2722	NYSE	AAT	Thu, Nov 4, 2021	38.87	39.06	38.17	38.33
2721	NYSE	AAT	Wed, Nov 3, 2021	38.06	39.27	38.06	38.85
2720	NYSE	AAT	Tue, Nov 2, 2021	39.01	39.01	38.04	38.15
2719	NYSE	AAT	Mon, Nov 1, 2021	37.99	38.70	37.79	38.55
2718	NYSE	AAT	Fri, Oct 29, 2021	38.22	38.22	37.76	37.83
2717	NYSE	AAT	Thu, Oct 28, 2021	38.11	38.36	37.84	38.17
2716	NYSE	AAT	Wed, Oct 27, 2021	39.21	39.21	37.85	38.21
2715	NYSE	AAT	Tue, Oct 26, 2021	39.45	39.81	39.21	39.41
2714	NYSE	AAT	Mon, Oct 25, 2021	39.20	39.58	38.83	39.32
2713	NYSE	AAT	Fri, Oct 22, 2021	39.32	39.71	39.13	39.22
2712	NYSE	AAT	Thu, Oct 21, 2021	39.42	39.44	38.92	39.12
2711	NYSE	AAT	Wed, Oct 20, 2021	38.74	39.47	38.61	39.42
2710	NYSE	AAT	Tue, Oct 19, 2021	39.42	39.55	38.69	38.76
2709	NYSE	AAT	Mon, Oct 18, 2021	39.37	39.77	39.14	39.32
2708	NYSE	AAT	Fri, Oct 15, 2021	40.27	40.39	39.46	39.50
2707	NYSE	AAT	Thu, Oct 14, 2021	39.74	39.93	39.59	39.75
2706	NYSE	AAT	Wed, Oct 13, 2021	39.30	39.45	38.98	39.44
2705	NYSE	AAT	Tue, Oct 12, 2021	38.90	39.57	38.54	39.33
2704	NYSE	AAT	Mon, Oct 11, 2021	38.17	39.03	37.84	39.00
2703	NYSE	AAT	Fri, Oct 8, 2021	38.12	38.71	38.12	38.22
2702	NYSE	AAT	Thu, Oct 7, 2021	38.18	38.67	38.04	38.31
2701	NYSE	AAT	Wed, Oct 6, 2021	37.29	37.88	36.42	37.82
2700	NYSE	AAT	Tue, Oct 5, 2021	38.26	38.26	37.59	37.67
2699	NYSE	AAT	Mon, Oct 4, 2021	38.19	38.58	38.01	38.08
2698	NYSE	AAT	Fri, Oct 1, 2021	37.53	38.46	37.23	38.15
2697	NYSE	AAT	Thu, Sep 30, 2021	38.11	38.11	37.27	37.42
2696	NYSE	AAT	Wed, Sep 29, 2021	38.06	38.28	37.86	37.90
2695	NYSE	AAT	Tue, Sep 28, 2021	38.32	38.44	37.71	37.92
2694	NYSE	AAT	Mon, Sep 27, 2021	38.82	39.64	38.63	38.65
2693	NYSE	AAT	Fri, Sep 24, 2021	38.55	39.13	38.51	38.58
2692	NYSE	AAT	Thu, Sep 23, 2021	38.71	39.29	38.71	38.89
2691	NYSE	AAT	Wed, Sep 22, 2021	38.25	39.01	38.24	38.61
2690	NYSE	AAT	Tue, Sep 21, 2021	38.43	38.62	37.99	38.01
2689	NYSE	AAT	Mon, Sep 20, 2021	37.39	38.32	37.03	38.10
2688	NYSE	AAT	Fri, Sep 17, 2021	39.25	39.38	37.99	38.01
2687	NYSE	AAT	Thu, Sep 16, 2021	39.51	39.93	38.88	38.89
2686	NYSE	AAT	Wed, Sep 15, 2021	39.42	39.85	39.17	39.65
2685	NYSE	AAT	Tue, Sep 14, 2021	39.71	39.74	38.89	39.14
2684	NYSE	AAT	Mon, Sep 13, 2021	38.66	39.60	38.66	39.49
2683	NYSE	AAT	Fri, Sep 10, 2021	39.46	39.46	38.18	38.19
2682	NYSE	AAT	Thu, Sep 9, 2021	39.64	39.92	39.27	39.29
2681	NYSE	AAT	Wed, Sep 8, 2021	39.87	40.62	39.65	39.88
2680	NYSE	AAT	Tue, Sep 7, 2021	40.14	40.56	39.81	40.11
2679	NYSE	AAT	Fri, Sep 3, 2021	39.57	39.82	39.31	39.79
2678	NYSE	AAT	Thu, Sep 2, 2021	40.20	40.20	39.62	39.84
2677	NYSE	AAT	Wed, Sep 1, 2021	39.97	40.31	39.76	39.90
2676	NYSE	AAT	Tue, Aug 31, 2021	39.22	40.23	39.22	39.82
2675	NYSE	AAT	Mon, Aug 30, 2021	39.51	39.51	38.46	39.40
2674	NYSE	AAT	Fri, Aug 27, 2021	38.44	39.57	38.44	39.39
2673	NYSE	AAT	Thu, Aug 26, 2021	38.33	38.47	38.03	38.09
2672	NYSE	AAT	Wed, Aug 25, 2021	38.06	38.65	37.89	38.28
2671	NYSE	AAT	Tue, Aug 24, 2021	37.97	38.26	37.70	38.15
2670	NYSE	AAT	Mon, Aug 23, 2021	38.23	38.25	37.70	37.91
2669	NYSE	AAT	Fri, Aug 20, 2021	37.35	38.03	37.00	37.87
2668	NYSE	AAT	Thu, Aug 19, 2021	37.34	37.80	37.15	37.57
2667	NYSE	AAT	Wed, Aug 18, 2021	37.53	37.89	37.32	37.63
2666	NYSE	AAT	Tue, Aug 17, 2021	37.69	38.15	37.23	37.80
2665	NYSE	AAT	Mon, Aug 16, 2021	38.18	38.71	38.00	38.10
2664	NYSE	AAT	Fri, Aug 13, 2021	38.19	38.43	38.05	38.24
2663	NYSE	AAT	Thu, Aug 12, 2021	38.41	38.61	37.76	38.27
2662	NYSE	AAT	Wed, Aug 11, 2021	37.79	38.21	37.60	38.15
2661	NYSE	AAT	Tue, Aug 10, 2021	37.51	37.89	37.22	37.67
2660	NYSE	AAT	Mon, Aug 9, 2021	38.11	38.11	37.35	37.57
2659	NYSE	AAT	Fri, Aug 6, 2021	37.81	38.14	37.54	37.93
2658	NYSE	AAT	Thu, Aug 5, 2021	36.74	37.60	36.71	37.60
2657	NYSE	AAT	Wed, Aug 4, 2021	36.54	37.01	36.18	36.26
2656	NYSE	AAT	Tue, Aug 3, 2021	37.04	37.04	36.16	36.92
2655	NYSE	AAT	Mon, Aug 2, 2021	37.13	37.83	36.74	36.82
2654	NYSE	AAT	Fri, Jul 30, 2021	37.39	38.15	36.90	36.93
2653	NYSE	AAT	Thu, Jul 29, 2021	37.36	37.91	37.19	37.22
2652	NYSE	AAT	Wed, Jul 28, 2021	36.92	37.58	36.65	37.15
2651	NYSE	AAT	Tue, Jul 27, 2021	36.46	37.11	36.46	36.85
2650	NYSE	AAT	Mon, Jul 26, 2021	36.73	37.15	36.37	36.69
2649	NYSE	AAT	Fri, Jul 23, 2021	36.94	37.10	36.37	36.57
2648	NYSE	AAT	Thu, Jul 22, 2021	37.28	37.28	36.64	36.70
2647	NYSE	AAT	Wed, Jul 21, 2021	36.98	37.69	36.98	37.42
2646	NYSE	AAT	Tue, Jul 20, 2021	35.11	36.98	35.01	36.68
2645	NYSE	AAT	Mon, Jul 19, 2021	36.24	36.65	34.78	34.99
2644	NYSE	AAT	Fri, Jul 16, 2021	37.49	37.64	36.96	37.00
2643	NYSE	AAT	Thu, Jul 15, 2021	37.17	37.46	37.09	37.20
2642	NYSE	AAT	Wed, Jul 14, 2021	37.11	37.56	36.90	37.25
2641	NYSE	AAT	Tue, Jul 13, 2021	37.93	37.96	36.82	36.95
2640	NYSE	AAT	Mon, Jul 12, 2021	37.69	38.09	37.59	38.04
2639	NYSE	AAT	Fri, Jul 9, 2021	36.97	37.82	36.97	37.79
2638	NYSE	AAT	Thu, Jul 8, 2021	36.55	36.99	36.00	36.59
2637	NYSE	AAT	Wed, Jul 7, 2021	37.31	37.50	36.79	36.94
2636	NYSE	AAT	Tue, Jul 6, 2021	37.50	37.59	36.77	37.46
2635	NYSE	AAT	Fri, Jul 2, 2021	37.73	37.77	37.20	37.46
2634	NYSE	AAT	Thu, Jul 1, 2021	37.46	37.92	37.19	37.60
2633	NYSE	AAT	Wed, Jun 30, 2021	37.00	37.60	36.99	37.29
2632	NYSE	AAT	Tue, Jun 29, 2021	36.97	37.43	36.97	37.16
2631	NYSE	AAT	Mon, Jun 28, 2021	37.50	37.50	36.34	36.95
2630	NYSE	AAT	Fri, Jun 25, 2021	37.33	37.61	37.22	37.51
2629	NYSE	AAT	Thu, Jun 24, 2021	37.67	37.83	37.15	37.38
2628	NYSE	AAT	Wed, Jun 23, 2021	37.55	37.75	37.43	37.54
2627	NYSE	AAT	Tue, Jun 22, 2021	37.83	38.08	37.37	37.56
2626	NYSE	AAT	Mon, Jun 21, 2021	37.47	38.09	37.00	37.88
2625	NYSE	AAT	Fri, Jun 18, 2021	37.58	37.66	36.87	36.96
2624	NYSE	AAT	Thu, Jun 17, 2021	38.20	38.36	37.36	37.89
2623	NYSE	AAT	Wed, Jun 16, 2021	38.43	38.65	38.05	38.25
2622	NYSE	AAT	Tue, Jun 15, 2021	38.80	38.80	38.39	38.50
2621	NYSE	AAT	Mon, Jun 14, 2021	38.77	38.95	38.51	38.83
2620	NYSE	AAT	Fri, Jun 11, 2021	38.32	38.76	37.93	38.76
2619	NYSE	AAT	Thu, Jun 10, 2021	38.55	38.59	38.28	38.36
2618	NYSE	AAT	Wed, Jun 9, 2021	38.47	38.58	38.18	38.57
2617	NYSE	AAT	Tue, Jun 8, 2021	38.29	38.98	38.28	38.31
2616	NYSE	AAT	Mon, Jun 7, 2021	38.09	38.76	37.91	38.39
2615	NYSE	AAT	Fri, Jun 4, 2021	38.04	38.13	37.61	38.05
2614	NYSE	AAT	Thu, Jun 3, 2021	38.51	38.52	37.85	38.15
2613	NYSE	AAT	Wed, Jun 2, 2021	37.99	38.48	37.69	38.40
2612	NYSE	AAT	Tue, Jun 1, 2021	36.79	37.92	36.58	37.83
2611	NYSE	AAT	Fri, May 28, 2021	36.11	36.56	36.00	36.55
2610	NYSE	AAT	Thu, May 27, 2021	36.44	36.44	35.65	36.00
2609	NYSE	AAT	Wed, May 26, 2021	35.21	35.85	35.21	35.65
2608	NYSE	AAT	Tue, May 25, 2021	36.00	36.05	35.14	35.14
2607	NYSE	AAT	Mon, May 24, 2021	35.06	35.98	35.06	35.74
2606	NYSE	AAT	Fri, May 21, 2021	35.05	35.18	34.67	34.97
2605	NYSE	AAT	Thu, May 20, 2021	35.07	35.07	34.50	34.85
2604	NYSE	AAT	Wed, May 19, 2021	34.77	35.21	34.08	35.03
2603	NYSE	AAT	Tue, May 18, 2021	35.36	35.82	35.13	35.19
2602	NYSE	AAT	Mon, May 17, 2021	36.11	36.14	35.09	35.41
2601	NYSE	AAT	Fri, May 14, 2021	34.69	35.05	34.53	34.97
2600	NYSE	AAT	Thu, May 13, 2021	33.72	34.74	33.64	34.54
2599	NYSE	AAT	Wed, May 12, 2021	34.01	34.37	33.27	33.40
2598	NYSE	AAT	Tue, May 11, 2021	34.51	34.51	33.82	34.23
2597	NYSE	AAT	Mon, May 10, 2021	35.53	36.03	34.91	34.91
2596	NYSE	AAT	Fri, May 7, 2021	34.48	35.24	34.48	35.23
2595	NYSE	AAT	Thu, May 6, 2021	34.39	35.07	34.10	34.86
2594	NYSE	AAT	Wed, May 5, 2021	34.79	33.99	33.63	33.76
2593	NYSE	AAT	Tue, May 4, 2021	35.08	35.26	34.63	34.78
2592	NYSE	AAT	Mon, May 3, 2021	35.29	35.50	34.92	35.17
2591	NYSE	AAT	Fri, Apr 30, 2021	35.27	35.27	34.66	35.05
2590	NYSE	AAT	Thu, Apr 29, 2021	34.97	35.61	34.97	35.46
2589	NYSE	AAT	Wed, Apr 28, 2021	34.36	35.40	34.36	34.69
2588	NYSE	AAT	Tue, Apr 27, 2021	34.40	34.90	34.40	34.61
2587	NYSE	AAT	Mon, Apr 26, 2021	34.48	35.35	34.47	34.50
2586	NYSE	AAT	Fri, Apr 23, 2021	33.84	34.50	33.65	34.34
2585	NYSE	AAT	Thu, Apr 22, 2021	33.93	34.17	33.71	33.73
2584	NYSE	AAT	Wed, Apr 21, 2021	33.65	34.19	33.65	33.86
2583	NYSE	AAT	Tue, Apr 20, 2021	33.37	34.10	33.27	33.64
2582	NYSE	AAT	Mon, Apr 19, 2021	33.64	33.71	33.23	33.64
2581	NYSE	AAT	Fri, Apr 16, 2021	34.35	34.35	33.59	33.60
2580	NYSE	AAT	Thu, Apr 15, 2021	33.62	34.00	33.40	33.99
2579	NYSE	AAT	Wed, Apr 14, 2021	33.62	33.88	33.30	33.39
2578	NYSE	AAT	Tue, Apr 13, 2021	33.10	33.48	32.74	33.45
2577	NYSE	AAT	Mon, Apr 12, 2021	33.21	33.26	32.60	33.21
2576	NYSE	AAT	Fri, Apr 9, 2021	32.81	33.34	32.81	33.15
2575	NYSE	AAT	Thu, Apr 8, 2021	33.19	33.19	32.77	32.94
2574	NYSE	AAT	Wed, Apr 7, 2021	32.92	33.16	32.42	33.03
2573	NYSE	AAT	Tue, Apr 6, 2021	32.49	33.18	32.49	33.02
2572	NYSE	AAT	Mon, Apr 5, 2021	33.37	33.37	32.19	32.50
2571	NYSE	AAT	Thu, Apr 1, 2021	32.63	33.03	32.40	33.02
2570	NYSE	AAT	Wed, Mar 31, 2021	32.72	32.96	32.10	32.44
2569	NYSE	AAT	Tue, Mar 30, 2021	32.41	33.21	32.16	32.97
2568	NYSE	AAT	Mon, Mar 29, 2021	33.23	33.59	32.42	32.47
2567	NYSE	AAT	Fri, Mar 26, 2021	33.20	33.56	32.99	33.41
2566	NYSE	AAT	Thu, Mar 25, 2021	32.20	33.09	31.47	32.82
2565	NYSE	AAT	Wed, Mar 24, 2021	32.84	33.48	32.34	32.34
2564	NYSE	AAT	Tue, Mar 23, 2021	33.21	33.35	32.43	32.53
2563	NYSE	AAT	Mon, Mar 22, 2021	33.76	33.76	32.60	32.97
2562	NYSE	AAT	Fri, Mar 19, 2021	34.98	35.14	33.75	33.75
2561	NYSE	AAT	Thu, Mar 18, 2021	35.16	35.38	34.53	34.83
2560	NYSE	AAT	Wed, Mar 17, 2021	34.21	35.05	34.16	34.98
2559	NYSE	AAT	Tue, Mar 16, 2021	35.34	35.34	34.24	34.28
2558	NYSE	AAT	Mon, Mar 15, 2021	35.29	35.94	34.69	35.62
2557	NYSE	AAT	Fri, Mar 12, 2021	34.87	35.67	34.73	35.49
2556	NYSE	AAT	Thu, Mar 11, 2021	34.84	35.14	34.18	34.71
2555	NYSE	AAT	Wed, Mar 10, 2021	35.30	35.34	34.57	34.84
2554	NYSE	AAT	Tue, Mar 9, 2021	36.40	36.60	35.56	35.32
2553	NYSE	AAT	Mon, Mar 8, 2021	34.71	36.31	34.52	36.28
2552	NYSE	AAT	Fri, Mar 5, 2021	34.28	34.70	33.49	34.60
2551	NYSE	AAT	Thu, Mar 4, 2021	33.95	34.49	33.03	33.82
2550	NYSE	AAT	Wed, Mar 3, 2021	32.52	34.27	32.40	33.90
2549	NYSE	AAT	Tue, Mar 2, 2021	31.83	32.52	31.19	32.41
2548	NYSE	AAT	Mon, Mar 1, 2021	31.81	32.41	31.45	31.98
2547	NYSE	AAT	Fri, Feb 26, 2021	32.79	32.98	31.08	31.08
2546	NYSE	AAT	Thu, Feb 25, 2021	32.70	33.73	32.56	32.69
2545	NYSE	AAT	Wed, Feb 24, 2021	31.74	32.89	31.66	32.68
2544	NYSE	AAT	Tue, Feb 23, 2021	31.52	31.79	31.23	31.62
2543	NYSE	AAT	Mon, Feb 22, 2021	29.30	30.46	29.24	30.45
2542	NYSE	AAT	Fri, Feb 19, 2021	29.28	29.65	29.16	29.30
2541	NYSE	AAT	Thu, Feb 18, 2021	28.94	29.71	28.94	29.26
2540	NYSE	AAT	Wed, Feb 17, 2021	29.07	29.79	28.90	29.20
2539	NYSE	AAT	Tue, Feb 16, 2021	30.24	30.24	28.88	29.19
2538	NYSE	AAT	Fri, Feb 12, 2021	30.18	30.46	29.89	30.08
2537	NYSE	AAT	Thu, Feb 11, 2021	29.70	30.80	29.61	30.30
2536	NYSE	AAT	Wed, Feb 10, 2021	28.92	29.96	28.92	29.52
2535	NYSE	AAT	Tue, Feb 9, 2021	29.48	29.74	29.00	29.26
2534	NYSE	AAT	Mon, Feb 8, 2021	28.90	29.28	28.42	29.24
2533	NYSE	AAT	Fri, Feb 5, 2021	28.85	28.99	28.41	28.81
2532	NYSE	AAT	Thu, Feb 4, 2021	28.21	28.87	28.20	28.52
2531	NYSE	AAT	Wed, Feb 3, 2021	27.74	28.26	27.30	28.19
2530	NYSE	AAT	Tue, Feb 2, 2021	28.30	28.30	27.61	27.89
2529	NYSE	AAT	Mon, Feb 1, 2021	27.70	28.27	27.21	28.13
2528	NYSE	AAT	Fri, Jan 29, 2021	28.33	28.89	27.63	27.63
2527	NYSE	AAT	Thu, Jan 28, 2021	28.35	29.29	28.12	28.50
2526	NYSE	AAT	Wed, Jan 27, 2021	28.15	28.65	27.86	28.12
2525	NYSE	AAT	Tue, Jan 26, 2021	28.87	29.15	28.45	28.69
2524	NYSE	AAT	Mon, Jan 25, 2021	28.62	29.18	28.26	28.61
2523	NYSE	AAT	Fri, Jan 22, 2021	28.65	29.04	28.20	28.98
2522	NYSE	AAT	Thu, Jan 21, 2021	29.85	29.93	28.70	29.07
2521	NYSE	AAT	Wed, Jan 20, 2021	29.32	30.20	29.14	29.94
2520	NYSE	AAT	Tue, Jan 19, 2021	29.16	29.27	28.55	29.27
2519	NYSE	AAT	Fri, Jan 15, 2021	28.73	29.12	28.43	28.94
2518	NYSE	AAT	Thu, Jan 14, 2021	28.69	29.24	28.30	28.91
2517	NYSE	AAT	Wed, Jan 13, 2021	28.13	28.80	28.13	28.47
2516	NYSE	AAT	Tue, Jan 12, 2021	27.78	28.30	27.60	28.16
2515	NYSE	AAT	Mon, Jan 11, 2021	27.90	28.25	27.63	27.87
2514	NYSE	AAT	Fri, Jan 8, 2021	28.26	28.30	27.93	28.22
2513	NYSE	AAT	Thu, Jan 7, 2021	28.68	28.68	27.72	28.18
2512	NYSE	AAT	Wed, Jan 6, 2021	27.98	29.06	27.98	28.72
2511	NYSE	AAT	Tue, Jan 5, 2021	27.44	27.83	27.24	27.64
2510	NYSE	AAT	Mon, Jan 4, 2021	28.80	29.21	27.32	27.39
2509	NYSE	AAT	Thu, Dec 31, 2020	28.17	28.93	28.09	28.88
2508	NYSE	AAT	Wed, Dec 30, 2020	28.34	28.81	28.15	28.36
2507	NYSE	AAT	Tue, Dec 29, 2020	28.85	29.07	27.97	28.34
2506	NYSE	AAT	Mon, Dec 28, 2020	28.48	29.17	28.27	28.92
2505	NYSE	AAT	Thu, Dec 24, 2020	28.19	28.54	27.94	28.45
2504	NYSE	AAT	Wed, Dec 23, 2020	28.11	28.74	28.01	28.11
2503	NYSE	AAT	Tue, Dec 22, 2020	27.92	28.20	27.61	28.10
2502	NYSE	AAT	Mon, Dec 21, 2020	27.64	28.16	27.15	27.86
2501	NYSE	AAT	Fri, Dec 18, 2020	29.50	29.57	28.05	28.31
2500	NYSE	AAT	Thu, Dec 17, 2020	29.41	29.68	29.09	29.57
2499	NYSE	AAT	Wed, Dec 16, 2020	29.71	29.88	29.09	29.32
2498	NYSE	AAT	Tue, Dec 15, 2020	28.90	29.73	28.66	29.71
2497	NYSE	AAT	Mon, Dec 14, 2020	29.26	29.53	28.55	28.73
2496	NYSE	AAT	Fri, Dec 11, 2020	29.25	29.51	28.90	28.96
2495	NYSE	AAT	Thu, Dec 10, 2020	29.04	29.69	29.04	29.43
2494	NYSE	AAT	Wed, Dec 9, 2020	29.57	29.65	29.10	29.42
2493	NYSE	AAT	Tue, Dec 8, 2020	29.63	30.39	29.56	29.33
2492	NYSE	AAT	Mon, Dec 7, 2020	30.91	30.91	30.02	30.06
2491	NYSE	AAT	Fri, Dec 4, 2020	30.85	31.30	30.77	31.08
2490	NYSE	AAT	Thu, Dec 3, 2020	30.33	30.70	30.10	30.43
2489	NYSE	AAT	Wed, Dec 2, 2020	28.99	29.96	28.91	29.67
2488	NYSE	AAT	Tue, Dec 1, 2020	28.92	29.55	28.57	29.08
2487	NYSE	AAT	Mon, Nov 30, 2020	29.96	30.14	28.69	28.69
2486	NYSE	AAT	Fri, Nov 27, 2020	30.36	30.50	29.71	30.18
2485	NYSE	AAT	Wed, Nov 25, 2020	31.25	31.48	30.16	30.49
2484	NYSE	AAT	Tue, Nov 24, 2020	31.12	31.54	30.69	31.38
2483	NYSE	AAT	Mon, Nov 23, 2020	29.06	30.78	28.99	30.26
2482	NYSE	AAT	Fri, Nov 20, 2020	28.74	28.84	28.40	28.54
2481	NYSE	AAT	Thu, Nov 19, 2020	27.93	28.95	27.70	28.93
2480	NYSE	AAT	Wed, Nov 18, 2020	29.26	29.45	28.13	28.18
2479	NYSE	AAT	Tue, Nov 17, 2020	28.00	29.19	27.71	29.19
2478	NYSE	AAT	Mon, Nov 16, 2020	27.64	28.46	27.25	28.23
2477	NYSE	AAT	Fri, Nov 13, 2020	25.40	26.74	25.35	26.60
2476	NYSE	AAT	Thu, Nov 12, 2020	25.74	25.74	24.82	25.17
2475	NYSE	AAT	Wed, Nov 11, 2020	26.72	26.72	25.43	25.86
2474	NYSE	AAT	Tue, Nov 10, 2020	25.34	26.94	25.20	26.79
2473	NYSE	AAT	Mon, Nov 9, 2020	23.02	25.75	23.02	25.13
2472	NYSE	AAT	Fri, Nov 6, 2020	21.78	21.93	20.81	20.96
2471	NYSE	AAT	Thu, Nov 5, 2020	22.00	22.05	21.42	21.77
2470	NYSE	AAT	Wed, Nov 4, 2020	21.76	22.20	21.38	21.48
2469	NYSE	AAT	Tue, Nov 3, 2020	21.64	22.13	21.54	21.97
2468	NYSE	AAT	Mon, Nov 2, 2020	21.31	21.31	20.83	21.27
2467	NYSE	AAT	Fri, Oct 30, 2020	20.99	21.38	20.75	20.93
2466	NYSE	AAT	Thu, Oct 29, 2020	21.01	21.68	20.73	21.19
2465	NYSE	AAT	Wed, Oct 28, 2020	21.76	21.97	20.92	21.02
2464	NYSE	AAT	Tue, Oct 27, 2020	23.56	23.82	22.40	22.40
2463	NYSE	AAT	Mon, Oct 26, 2020	24.08	24.08	23.31	23.68
2462	NYSE	AAT	Fri, Oct 23, 2020	24.57	24.75	24.17	24.37
2461	NYSE	AAT	Thu, Oct 22, 2020	24.07	24.39	23.86	24.34
2460	NYSE	AAT	Wed, Oct 21, 2020	23.86	24.04	23.58	23.99
2459	NYSE	AAT	Tue, Oct 20, 2020	23.86	24.20	23.81	23.88
2458	NYSE	AAT	Mon, Oct 19, 2020	24.14	24.14	23.58	23.60
2457	NYSE	AAT	Fri, Oct 16, 2020	24.45	24.56	23.95	24.16
2456	NYSE	AAT	Thu, Oct 15, 2020	24.11	24.86	24.05	24.60
2455	NYSE	AAT	Wed, Oct 14, 2020	24.91	25.05	24.34	24.36
2454	NYSE	AAT	Tue, Oct 13, 2020	25.85	25.90	24.80	25.03
2453	NYSE	AAT	Mon, Oct 12, 2020	25.95	26.41	25.72	26.16
2452	NYSE	AAT	Fri, Oct 9, 2020	25.86	26.41	25.50	26.17
2451	NYSE	AAT	Thu, Oct 8, 2020	24.92	25.80	24.87	25.78
2450	NYSE	AAT	Wed, Oct 7, 2020	25.59	25.62	24.64	24.71
2449	NYSE	AAT	Tue, Oct 6, 2020	25.94	26.26	25.37	25.41
2448	NYSE	AAT	Mon, Oct 5, 2020	25.65	25.95	24.99	25.63
2447	NYSE	AAT	Fri, Oct 2, 2020	24.36	25.51	24.30	25.45
2446	NYSE	AAT	Thu, Oct 1, 2020	24.06	24.81	24.06	24.80
2445	NYSE	AAT	Wed, Sep 30, 2020	24.15	24.54	23.65	24.09
2444	NYSE	AAT	Tue, Sep 29, 2020	24.43	24.43	23.53	23.98
2443	NYSE	AAT	Mon, Sep 28, 2020	23.71	24.64	23.71	24.48
2442	NYSE	AAT	Fri, Sep 25, 2020	23.01	23.40	22.94	23.39
2441	NYSE	AAT	Thu, Sep 24, 2020	23.14	23.55	22.72	23.12
2440	NYSE	AAT	Wed, Sep 23, 2020	23.70	23.90	22.97	23.03
2439	NYSE	AAT	Tue, Sep 22, 2020	23.51	24.01	23.38	23.80
2438	NYSE	AAT	Mon, Sep 21, 2020	24.71	24.71	23.37	23.52
2437	NYSE	AAT	Fri, Sep 18, 2020	26.11	26.11	25.09	25.16
2436	NYSE	AAT	Thu, Sep 17, 2020	26.01	26.48	25.83	26.02
2435	NYSE	AAT	Wed, Sep 16, 2020	25.88	26.67	25.82	26.34
2434	NYSE	AAT	Tue, Sep 15, 2020	25.55	26.14	25.55	25.65
2433	NYSE	AAT	Mon, Sep 14, 2020	24.83	25.61	24.77	25.48
2432	NYSE	AAT	Fri, Sep 11, 2020	25.26	25.26	24.52	24.66
2431	NYSE	AAT	Thu, Sep 10, 2020	25.31	25.38	24.86	25.14
2430	NYSE	AAT	Wed, Sep 9, 2020	25.80	26.12	25.24	25.30
2429	NYSE	AAT	Tue, Sep 8, 2020	25.99	26.18	25.48	25.67
2428	NYSE	AAT	Fri, Sep 4, 2020	26.32	26.48	25.55	26.15
2427	NYSE	AAT	Thu, Sep 3, 2020	25.86	26.66	25.86	26.04
2426	NYSE	AAT	Wed, Sep 2, 2020	25.41	25.78	25.09	25.76
2425	NYSE	AAT	Tue, Sep 1, 2020	25.30	25.56	25.09	25.46
2424	NYSE	AAT	Mon, Aug 31, 2020	25.60	25.78	25.25	25.55
2423	NYSE	AAT	Fri, Aug 28, 2020	25.95	25.95	25.45	25.72
2422	NYSE	AAT	Thu, Aug 27, 2020	25.50	26.24	25.50	25.85
2421	NYSE	AAT	Wed, Aug 26, 2020	25.94	26.02	25.11	25.31
2420	NYSE	AAT	Tue, Aug 25, 2020	25.96	26.34	25.49	25.61
2419	NYSE	AAT	Mon, Aug 24, 2020	25.05	25.83	24.70	25.77
2418	NYSE	AAT	Fri, Aug 21, 2020	25.42	25.68	24.84	24.99
2417	NYSE	AAT	Thu, Aug 20, 2020	25.01	26.00	25.01	25.60
2416	NYSE	AAT	Wed, Aug 19, 2020	26.17	26.32	25.20	25.29
2415	NYSE	AAT	Tue, Aug 18, 2020	26.78	26.88	26.04	26.16
2414	NYSE	AAT	Mon, Aug 17, 2020	27.10	27.27	26.68	26.87
2413	NYSE	AAT	Fri, Aug 14, 2020	27.15	27.65	27.01	27.16
2412	NYSE	AAT	Thu, Aug 13, 2020	27.46	28.14	27.31	27.34
2411	NYSE	AAT	Wed, Aug 12, 2020	28.19	28.28	27.37	27.66
2410	NYSE	AAT	Tue, Aug 11, 2020	28.43	28.71	27.80	27.84
2409	NYSE	AAT	Mon, Aug 10, 2020	27.37	28.42	27.37	27.82
2408	NYSE	AAT	Fri, Aug 7, 2020	26.92	27.44	26.87	27.33
2407	NYSE	AAT	Thu, Aug 6, 2020	26.84	27.40	26.79	27.12
2406	NYSE	AAT	Wed, Aug 5, 2020	27.58	27.62	26.72	26.99
2405	NYSE	AAT	Tue, Aug 4, 2020	26.70	27.62	26.70	27.30
2404	NYSE	AAT	Mon, Aug 3, 2020	27.05	27.16	26.10	26.66
2403	NYSE	AAT	Fri, Jul 31, 2020	26.12	27.00	25.88	27.00
2402	NYSE	AAT	Thu, Jul 30, 2020	26.39	26.69	25.90	26.33
2401	NYSE	AAT	Wed, Jul 29, 2020	27.00	27.66	26.10	27.00
2400	NYSE	AAT	Tue, Jul 28, 2020	25.55	26.96	25.55	26.84
2399	NYSE	AAT	Mon, Jul 27, 2020	25.36	25.81	24.78	25.72
2398	NYSE	AAT	Fri, Jul 24, 2020	26.10	26.14	25.51	25.57
2397	NYSE	AAT	Thu, Jul 23, 2020	25.93	26.72	25.83	26.18
2396	NYSE	AAT	Wed, Jul 22, 2020	25.73	26.40	25.41	26.19
2395	NYSE	AAT	Tue, Jul 21, 2020	25.49	26.06	25.49	25.69
2394	NYSE	AAT	Mon, Jul 20, 2020	26.04	26.05	24.96	25.10
2393	NYSE	AAT	Fri, Jul 17, 2020	26.30	26.53	25.92	26.37
2392	NYSE	AAT	Thu, Jul 16, 2020	26.60	26.64	26.13	26.26
2391	NYSE	AAT	Wed, Jul 15, 2020	27.14	27.55	26.55	26.77
2390	NYSE	AAT	Tue, Jul 14, 2020	26.68	26.95	25.92	26.37
2389	NYSE	AAT	Mon, Jul 13, 2020	27.43	27.43	26.27	26.61
2388	NYSE	AAT	Fri, Jul 10, 2020	26.47	27.18	26.42	27.18
2387	NYSE	AAT	Thu, Jul 9, 2020	25.84	26.46	25.43	26.43
2386	NYSE	AAT	Wed, Jul 8, 2020	26.34	26.54	25.37	26.01
2385	NYSE	AAT	Tue, Jul 7, 2020	26.87	27.01	26.47	26.54
2384	NYSE	AAT	Mon, Jul 6, 2020	28.87	28.90	27.29	27.31
2383	NYSE	AAT	Thu, Jul 2, 2020	28.88	29.04	28.02	28.09
2382	NYSE	AAT	Wed, Jul 1, 2020	27.92	28.58	27.83	28.13
2381	NYSE	AAT	Tue, Jun 30, 2020	28.05	28.64	27.52	27.84
2380	NYSE	AAT	Mon, Jun 29, 2020	28.52	28.70	27.85	28.20
2379	NYSE	AAT	Fri, Jun 26, 2020	27.61	28.12	27.21	27.89
2378	NYSE	AAT	Thu, Jun 25, 2020	27.06	27.95	26.92	27.94
2377	NYSE	AAT	Wed, Jun 24, 2020	27.88	28.12	26.38	27.30
2376	NYSE	AAT	Tue, Jun 23, 2020	28.86	29.14	28.15	28.45
2375	NYSE	AAT	Mon, Jun 22, 2020	28.02	28.58	27.60	28.34
2374	NYSE	AAT	Fri, Jun 19, 2020	30.24	30.30	28.28	28.28
2373	NYSE	AAT	Thu, Jun 18, 2020	29.23	30.09	29.23	29.73
2372	NYSE	AAT	Wed, Jun 17, 2020	31.21	31.21	29.85	29.87
2371	NYSE	AAT	Tue, Jun 16, 2020	31.80	31.97	30.88	31.20
2370	NYSE	AAT	Mon, Jun 15, 2020	28.48	30.49	28.48	30.11
2369	NYSE	AAT	Fri, Jun 12, 2020	29.83	30.29	28.86	29.95
2368	NYSE	AAT	Thu, Jun 11, 2020	28.92	29.92	28.04	28.25
2367	NYSE	AAT	Wed, Jun 10, 2020	32.86	33.05	30.89	30.89
2366	NYSE	AAT	Tue, Jun 9, 2020	33.78	34.26	33.13	33.09
2365	NYSE	AAT	Mon, Jun 8, 2020	33.77	34.87	33.35	34.85
2364	NYSE	AAT	Fri, Jun 5, 2020	32.85	34.09	32.54	32.83
2363	NYSE	AAT	Thu, Jun 4, 2020	29.39	31.12	28.53	31.11
2362	NYSE	AAT	Wed, Jun 3, 2020	27.62	29.64	27.59	29.42
2361	NYSE	AAT	Tue, Jun 2, 2020	27.04	27.28	26.63	26.98
2360	NYSE	AAT	Mon, Jun 1, 2020	26.15	27.08	26.15	26.59
2359	NYSE	AAT	Fri, May 29, 2020	26.68	26.84	25.99	26.17
2358	NYSE	AAT	Thu, May 28, 2020	28.51	28.51	26.85	27.16
2357	NYSE	AAT	Wed, May 27, 2020	28.01	28.52	27.21	28.09
2356	NYSE	AAT	Tue, May 26, 2020	26.36	27.22	25.87	27.00
2355	NYSE	AAT	Fri, May 22, 2020	26.17	26.27	25.10	25.17
2354	NYSE	AAT	Thu, May 21, 2020	25.72	26.62	25.46	25.93
2353	NYSE	AAT	Wed, May 20, 2020	25.78	26.00	25.08	25.81
2352	NYSE	AAT	Tue, May 19, 2020	25.79	25.79	25.05	25.10
2351	NYSE	AAT	Mon, May 18, 2020	24.59	26.42	24.59	26.00
2350	NYSE	AAT	Fri, May 15, 2020	24.41	24.64	23.61	24.38
2349	NYSE	AAT	Thu, May 14, 2020	23.31	24.91	22.64	24.58
2348	NYSE	AAT	Wed, May 13, 2020	24.71	24.81	23.57	23.91
2347	NYSE	AAT	Tue, May 12, 2020	26.38	26.60	24.84	25.03
2346	NYSE	AAT	Mon, May 11, 2020	27.27	27.67	26.06	26.06
2345	NYSE	AAT	Fri, May 8, 2020	27.38	27.84	27.15	27.82
2344	NYSE	AAT	Thu, May 7, 2020	27.13	27.59	26.42	26.74
2343	NYSE	AAT	Wed, May 6, 2020	27.13	27.55	26.55	26.77
2342	NYSE	AAT	Tue, May 5, 2020	27.95	28.32	27.02	27.09
2341	NYSE	AAT	Mon, May 4, 2020	26.65	27.48	26.52	27.32
2340	NYSE	AAT	Fri, May 1, 2020	27.17	27.84	26.68	27.38
2339	NYSE	AAT	Thu, Apr 30, 2020	28.70	29.61	28.08	28.32
2338	NYSE	AAT	Wed, Apr 29, 2020	29.28	30.02	28.78	29.42
2337	NYSE	AAT	Tue, Apr 28, 2020	28.73	29.58	27.99	29.02
2336	NYSE	AAT	Mon, Apr 27, 2020	26.21	27.88	26.04	27.59
2335	NYSE	AAT	Fri, Apr 24, 2020	26.23	26.43	25.53	25.98
2334	NYSE	AAT	Thu, Apr 23, 2020	26.10	26.57	25.68	26.13
2333	NYSE	AAT	Wed, Apr 22, 2020	25.89	26.35	25.23	26.15
2332	NYSE	AAT	Tue, Apr 21, 2020	24.57	25.71	24.57	25.46
2331	NYSE	AAT	Mon, Apr 20, 2020	25.61	26.46	25.30	25.55
2330	NYSE	AAT	Fri, Apr 17, 2020	26.65	27.29	26.07	26.25
2329	NYSE	AAT	Thu, Apr 16, 2020	26.58	27.05	25.20	25.59
2328	NYSE	AAT	Wed, Apr 15, 2020	28.19	29.26	26.75	26.85
2327	NYSE	AAT	Tue, Apr 14, 2020	29.06	29.76	28.92	29.37
2326	NYSE	AAT	Mon, Apr 13, 2020	29.24	29.29	27.80	28.30
2325	NYSE	AAT	Thu, Apr 9, 2020	26.93	29.76	26.88	29.59
2324	NYSE	AAT	Wed, Apr 8, 2020	25.00	26.98	24.50	26.75
2323	NYSE	AAT	Tue, Apr 7, 2020	24.41	25.95	24.32	24.68
2322	NYSE	AAT	Mon, Apr 6, 2020	22.55	23.97	22.42	23.65
2321	NYSE	AAT	Fri, Apr 3, 2020	22.42	22.90	20.83	21.48
2320	NYSE	AAT	Thu, Apr 2, 2020	22.13	23.84	22.13	22.70
2319	NYSE	AAT	Wed, Apr 1, 2020	23.75	23.76	22.15	22.60
2318	NYSE	AAT	Tue, Mar 31, 2020	24.55	25.57	24.18	25.00
2317	NYSE	AAT	Mon, Mar 30, 2020	24.98	24.98	23.50	24.67
2316	NYSE	AAT	Fri, Mar 27, 2020	23.48	25.28	23.08	24.69
2315	NYSE	AAT	Thu, Mar 26, 2020	23.39	24.82	22.46	24.43
2314	NYSE	AAT	Wed, Mar 25, 2020	23.70	25.19	21.93	22.88
2313	NYSE	AAT	Tue, Mar 24, 2020	23.05	24.33	22.50	23.87
2312	NYSE	AAT	Mon, Mar 23, 2020	22.22	22.96	21.06	22.05
2311	NYSE	AAT	Fri, Mar 20, 2020	22.70	24.54	22.06	22.46
2310	NYSE	AAT	Thu, Mar 19, 2020	21.56	23.03	20.15	22.53
2309	NYSE	AAT	Wed, Mar 18, 2020	22.79	24.35	21.18	21.77
2308	NYSE	AAT	Tue, Mar 17, 2020	25.04	25.42	23.31	24.37
2307	NYSE	AAT	Mon, Mar 16, 2020	30.29	32.33	24.52	24.58
2306	NYSE	AAT	Fri, Mar 13, 2020	32.02	34.09	29.96	33.67
2305	NYSE	AAT	Thu, Mar 12, 2020	33.53	33.72	30.41	30.42
2304	NYSE	AAT	Wed, Mar 11, 2020	37.54	37.62	35.41	35.64
2303	NYSE	AAT	Tue, Mar 10, 2020	37.99	38.77	36.59	38.47
2302	NYSE	AAT	Mon, Mar 9, 2020	39.33	39.58	37.11	37.31
2301	NYSE	AAT	Fri, Mar 6, 2020	41.25	41.88	40.04	41.28
2300	NYSE	AAT	Thu, Mar 5, 2020	42.30	42.59	41.72	42.25
2299	NYSE	AAT	Wed, Mar 4, 2020	42.52	43.27	42.52	43.06
2298	NYSE	AAT	Tue, Mar 3, 2020	42.90	43.65	41.53	41.95
2297	NYSE	AAT	Mon, Mar 2, 2020	40.91	42.97	40.91	42.91
2296	NYSE	AAT	Fri, Feb 28, 2020	40.97	41.72	39.85	41.45
2295	NYSE	AAT	Thu, Feb 27, 2020	42.76	43.66	41.75	41.82
2294	NYSE	AAT	Wed, Feb 26, 2020	44.14	44.32	43.53	43.55
2293	NYSE	AAT	Tue, Feb 25, 2020	45.33	45.33	43.83	44.06
2292	NYSE	AAT	Mon, Feb 24, 2020	44.77	45.57	44.77	45.28
2291	NYSE	AAT	Fri, Feb 21, 2020	45.49	45.68	45.30	45.50
2290	NYSE	AAT	Thu, Feb 20, 2020	45.49	45.62	45.16	45.39
2289	NYSE	AAT	Wed, Feb 19, 2020	46.05	46.22	45.07	45.52
2288	NYSE	AAT	Tue, Feb 18, 2020	46.72	46.72	45.97	46.04
2287	NYSE	AAT	Fri, Feb 14, 2020	46.15	46.68	45.93	46.67
2286	NYSE	AAT	Thu, Feb 13, 2020	46.10	46.71	45.82	46.00
2285	NYSE	AAT	Wed, Feb 12, 2020	45.10	46.18	44.64	46.18
2284	NYSE	AAT	Tue, Feb 11, 2020	46.29	46.57	45.93	46.06
2283	NYSE	AAT	Mon, Feb 10, 2020	46.20	46.43	46.05	46.15
2282	NYSE	AAT	Fri, Feb 7, 2020	46.88	46.94	46.06	46.07
2281	NYSE	AAT	Thu, Feb 6, 2020	46.69	46.88	46.36	46.75
2280	NYSE	AAT	Wed, Feb 5, 2020	46.54	46.88	46.36	46.54
2279	NYSE	AAT	Tue, Feb 4, 2020	46.42	46.62	46.24	46.38
2278	NYSE	AAT	Mon, Feb 3, 2020	45.72	46.38	45.72	46.16
2277	NYSE	AAT	Fri, Jan 31, 2020	46.39	46.70	45.34	45.56
2276	NYSE	AAT	Thu, Jan 30, 2020	46.87	47.21	46.37	46.63
2275	NYSE	AAT	Wed, Jan 29, 2020	47.32	47.43	47.07	47.13
2274	NYSE	AAT	Tue, Jan 28, 2020	47.73	47.94	47.27	47.34
2273	NYSE	AAT	Mon, Jan 27, 2020	47.47	47.79	47.22	47.61
2272	NYSE	AAT	Fri, Jan 24, 2020	47.97	48.15	47.48	47.74
2271	NYSE	AAT	Thu, Jan 23, 2020	47.61	48.03	47.50	47.91
2270	NYSE	AAT	Wed, Jan 22, 2020	47.56	47.74	47.34	47.62
2269	NYSE	AAT	Tue, Jan 21, 2020	46.87	47.57	46.68	47.55
2268	NYSE	AAT	Fri, Jan 17, 2020	46.58	47.03	46.29	46.83
2267	NYSE	AAT	Thu, Jan 16, 2020	46.32	46.58	46.29	46.40
2266	NYSE	AAT	Wed, Jan 15, 2020	45.83	46.48	45.83	46.24
2265	NYSE	AAT	Tue, Jan 14, 2020	46.03	46.03	45.44	45.76
2264	NYSE	AAT	Mon, Jan 13, 2020	45.57	46.12	45.52	46.09
2263	NYSE	AAT	Fri, Jan 10, 2020	45.40	45.64	45.24	45.56
2262	NYSE	AAT	Thu, Jan 9, 2020	45.43	45.75	45.26	45.40
2261	NYSE	AAT	Wed, Jan 8, 2020	45.32	45.63	45.22	45.48
2260	NYSE	AAT	Tue, Jan 7, 2020	46.05	46.05	45.14	45.34
2259	NYSE	AAT	Mon, Jan 6, 2020	45.81	46.59	45.59	46.22
2258	NYSE	AAT	Fri, Jan 3, 2020	45.16	45.94	45.01	45.88
2257	NYSE	AAT	Thu, Jan 2, 2020	46.15	46.23	44.76	44.98
2256	NYSE	AAT	Tue, Dec 31, 2019	45.43	45.99	45.26	45.90
2255	NYSE	AAT	Mon, Dec 30, 2019	45.11	45.51	45.01	45.50
2254	NYSE	AAT	Fri, Dec 27, 2019	45.08	45.27	44.93	45.25
2253	NYSE	AAT	Thu, Dec 26, 2019	44.80	44.94	44.59	44.94
2252	NYSE	AAT	Tue, Dec 24, 2019	44.79	44.94	44.60	44.73
2251	NYSE	AAT	Mon, Dec 23, 2019	44.91	44.91	44.57	44.80
2250	NYSE	AAT	Fri, Dec 20, 2019	44.98	45.30	44.75	44.95
2249	NYSE	AAT	Thu, Dec 19, 2019	44.68	45.10	44.48	44.89
2248	NYSE	AAT	Wed, Dec 18, 2019	44.44	44.87	44.28	44.70
2247	NYSE	AAT	Tue, Dec 17, 2019	45.00	45.08	44.21	44.36
2246	NYSE	AAT	Mon, Dec 16, 2019	44.73	44.94	44.34	44.89
2245	NYSE	AAT	Fri, Dec 13, 2019	44.95	45.07	44.27	44.70
2244	NYSE	AAT	Thu, Dec 12, 2019	46.28	46.51	44.89	44.90
2243	NYSE	AAT	Wed, Dec 11, 2019	47.14	47.14	46.31	46.35
2242	NYSE	AAT	Tue, Dec 10, 2019	47.79	47.84	47.10	47.06
2241	NYSE	AAT	Mon, Dec 9, 2019	47.39	47.69	47.17	47.66
2240	NYSE	AAT	Fri, Dec 6, 2019	47.72	48.04	47.26	47.40
2239	NYSE	AAT	Thu, Dec 5, 2019	47.52	47.63	47.10	47.51
2238	NYSE	AAT	Wed, Dec 4, 2019	47.10	47.60	46.85	47.51
2237	NYSE	AAT	Tue, Dec 3, 2019	46.75	47.18	46.74	47.07
2236	NYSE	AAT	Mon, Dec 2, 2019	47.52	47.61	46.64	46.78
2235	NYSE	AAT	Fri, Nov 29, 2019	47.00	47.76	47.00	47.53
2234	NYSE	AAT	Wed, Nov 27, 2019	46.81	47.07	46.45	47.00
2233	NYSE	AAT	Tue, Nov 26, 2019	46.49	46.88	46.32	46.76
2232	NYSE	AAT	Mon, Nov 25, 2019	46.21	46.69	46.14	46.30
2231	NYSE	AAT	Fri, Nov 22, 2019	46.33	46.51	45.54	46.03
2230	NYSE	AAT	Thu, Nov 21, 2019	46.73	46.85	45.88	46.11
2229	NYSE	AAT	Wed, Nov 20, 2019	47.09	47.22	46.50	46.77
2228	NYSE	AAT	Tue, Nov 19, 2019	47.16	47.16	46.80	47.02
2227	NYSE	AAT	Mon, Nov 18, 2019	47.21	47.47	46.95	46.96
2226	NYSE	AAT	Fri, Nov 15, 2019	47.01	47.23	46.59	47.23
2225	NYSE	AAT	Thu, Nov 14, 2019	46.88	46.99	46.56	46.88
2224	NYSE	AAT	Wed, Nov 13, 2019	46.30	46.94	46.28	46.70
2223	NYSE	AAT	Tue, Nov 12, 2019	47.04	47.25	46.17	46.26
2222	NYSE	AAT	Mon, Nov 11, 2019	46.62	47.03	46.40	46.91
2221	NYSE	AAT	Fri, Nov 8, 2019	46.90	47.15	46.65	46.76
2220	NYSE	AAT	Thu, Nov 7, 2019	47.34	47.80	46.83	46.96
2219	NYSE	AAT	Wed, Nov 6, 2019	47.90	48.12	47.42	47.48
2218	NYSE	AAT	Tue, Nov 5, 2019	48.28	48.55	47.48	47.81
2217	NYSE	AAT	Mon, Nov 4, 2019	48.95	48.98	48.24	48.41
2216	NYSE	AAT	Fri, Nov 1, 2019	48.91	48.99	48.53	48.93
2215	NYSE	AAT	Thu, Oct 31, 2019	48.75	49.26	47.85	48.96
2214	NYSE	AAT	Wed, Oct 30, 2019	47.39	48.70	47.18	48.63
2213	NYSE	AAT	Tue, Oct 29, 2019	46.97	47.44	46.90	47.20
2212	NYSE	AAT	Mon, Oct 28, 2019	47.72	47.80	47.00	47.02
2211	NYSE	AAT	Fri, Oct 25, 2019	47.81	47.82	47.44	47.69
2210	NYSE	AAT	Thu, Oct 24, 2019	47.89	48.02	47.61	47.86
2209	NYSE	AAT	Wed, Oct 23, 2019	47.66	47.80	47.22	47.80
2208	NYSE	AAT	Tue, Oct 22, 2019	47.82	47.82	47.35	47.50
2207	NYSE	AAT	Mon, Oct 21, 2019	47.25	47.78	47.13	47.69
2206	NYSE	AAT	Fri, Oct 18, 2019	47.59	47.59	47.17	47.20
2205	NYSE	AAT	Thu, Oct 17, 2019	47.47	47.83	47.37	47.67
2204	NYSE	AAT	Wed, Oct 16, 2019	47.54	47.59	47.23	47.52
2203	NYSE	AAT	Tue, Oct 15, 2019	47.22	47.61	47.02	47.60
2202	NYSE	AAT	Mon, Oct 14, 2019	46.87	47.15	46.52	47.06
2201	NYSE	AAT	Fri, Oct 11, 2019	46.51	46.98	46.22	46.77
2200	NYSE	AAT	Thu, Oct 10, 2019	46.42	46.49	46.13	46.32
2199	NYSE	AAT	Wed, Oct 9, 2019	46.74	46.85	46.35	46.42
2198	NYSE	AAT	Tue, Oct 8, 2019	46.60	46.72	46.09	46.48
2197	NYSE	AAT	Mon, Oct 7, 2019	46.28	46.77	46.21	46.63
2196	NYSE	AAT	Fri, Oct 4, 2019	46.25	46.51	46.02	46.50
2195	NYSE	AAT	Thu, Oct 3, 2019	45.98	46.41	45.65	46.04
2194	NYSE	AAT	Wed, Oct 2, 2019	46.15	46.58	45.79	46.02
2193	NYSE	AAT	Tue, Oct 1, 2019	46.66	46.82	46.19	46.24
2192	NYSE	AAT	Mon, Sep 30, 2019	46.86	47.22	46.69	46.74
2191	NYSE	AAT	Fri, Sep 27, 2019	46.89	47.15	46.57	46.84
2190	NYSE	AAT	Thu, Sep 26, 2019	46.55	46.87	46.42	46.80
2189	NYSE	AAT	Wed, Sep 25, 2019	46.30	46.71	46.30	46.49
2188	NYSE	AAT	Tue, Sep 24, 2019	46.86	47.15	46.21	46.30
2187	NYSE	AAT	Mon, Sep 23, 2019	46.71	47.05	46.64	46.80
2186	NYSE	AAT	Fri, Sep 20, 2019	47.41	47.58	46.77	46.87
2185	NYSE	AAT	Thu, Sep 19, 2019	47.29	47.84	47.15	47.33
2184	NYSE	AAT	Wed, Sep 18, 2019	47.71	47.83	46.73	47.01
2183	NYSE	AAT	Tue, Sep 17, 2019	46.78	47.49	46.78	47.45
2182	NYSE	AAT	Mon, Sep 16, 2019	47.05	47.48	46.62	46.76
2181	NYSE	AAT	Fri, Sep 13, 2019	47.00	47.88	46.35	46.88
2180	NYSE	AAT	Thu, Sep 12, 2019	46.80	47.20	46.54	47.14
2179	NYSE	AAT	Wed, Sep 11, 2019	47.08	47.28	46.48	46.81
2178	NYSE	AAT	Tue, Sep 10, 2019	47.77	48.18	47.10	47.15
2177	NYSE	AAT	Mon, Sep 9, 2019	47.77	48.12	47.39	47.96
2176	NYSE	AAT	Fri, Sep 6, 2019	47.64	48.16	47.43	47.77
2175	NYSE	AAT	Thu, Sep 5, 2019	47.67	47.89	47.26	47.53
2174	NYSE	AAT	Wed, Sep 4, 2019	47.33	47.66	47.24	47.54
2173	NYSE	AAT	Tue, Sep 3, 2019	46.82	47.31	46.74	47.16
2172	NYSE	AAT	Fri, Aug 30, 2019	46.80	47.00	46.49	46.86
2171	NYSE	AAT	Thu, Aug 29, 2019	46.64	47.00	46.42	46.78
2170	NYSE	AAT	Wed, Aug 28, 2019	46.18	46.59	46.06	46.40
2169	NYSE	AAT	Tue, Aug 27, 2019	46.78	46.87	46.11	46.18
2168	NYSE	AAT	Mon, Aug 26, 2019	46.71	46.71	46.05	46.44
2167	NYSE	AAT	Fri, Aug 23, 2019	47.19	47.48	46.24	46.37
2166	NYSE	AAT	Thu, Aug 22, 2019	46.90	47.27	46.59	47.22
2165	NYSE	AAT	Wed, Aug 21, 2019	47.11	47.25	46.80	46.92
2164	NYSE	AAT	Tue, Aug 20, 2019	47.44	47.44	46.80	46.90
2163	NYSE	AAT	Mon, Aug 19, 2019	47.29	47.33	47.04	47.28
2162	NYSE	AAT	Fri, Aug 16, 2019	46.57	47.15	46.45	47.06
2161	NYSE	AAT	Thu, Aug 15, 2019	46.48	46.83	46.32	46.44
2160	NYSE	AAT	Wed, Aug 14, 2019	46.58	46.80	46.19	46.43
2159	NYSE	AAT	Tue, Aug 13, 2019	46.68	47.06	46.60	46.90
2158	NYSE	AAT	Mon, Aug 12, 2019	47.22	47.28	46.50	46.75
2157	NYSE	AAT	Fri, Aug 9, 2019	47.29	47.59	46.86	47.25
2156	NYSE	AAT	Thu, Aug 8, 2019	46.67	47.63	46.23	47.59
2155	NYSE	AAT	Wed, Aug 7, 2019	45.96	46.78	45.41	46.56
2154	NYSE	AAT	Tue, Aug 6, 2019	45.55	46.08	45.29	46.08
2153	NYSE	AAT	Mon, Aug 5, 2019	46.60	46.61	44.90	45.58
2152	NYSE	AAT	Fri, Aug 2, 2019	46.62	46.88	46.24	46.83
2151	NYSE	AAT	Thu, Aug 1, 2019	46.37	47.35	46.09	46.76
2150	NYSE	AAT	Wed, Jul 31, 2019	46.71	46.71	45.80	46.40
2149	NYSE	AAT	Tue, Jul 30, 2019	46.88	47.39	46.88	46.94
2148	NYSE	AAT	Mon, Jul 29, 2019	47.07	47.38	46.83	47.00
2147	NYSE	AAT	Fri, Jul 26, 2019	46.73	47.04	46.44	46.94
2146	NYSE	AAT	Thu, Jul 25, 2019	47.40	47.40	46.64	46.64
2145	NYSE	AAT	Wed, Jul 24, 2019	46.86	47.24	46.34	47.15
2144	NYSE	AAT	Tue, Jul 23, 2019	45.99	46.95	45.81	46.76
2143	NYSE	AAT	Mon, Jul 22, 2019	45.85	46.12	45.47	45.82
2142	NYSE	AAT	Fri, Jul 19, 2019	46.39	46.54	45.66	45.82
2141	NYSE	AAT	Thu, Jul 18, 2019	46.41	46.59	45.87	46.50
2140	NYSE	AAT	Wed, Jul 17, 2019	46.99	47.06	46.19	46.44
2139	NYSE	AAT	Tue, Jul 16, 2019	46.92	47.12	46.52	46.90
2138	NYSE	AAT	Mon, Jul 15, 2019	47.54	47.54	46.84	47.02
2137	NYSE	AAT	Fri, Jul 12, 2019	47.60	47.71	47.22	47.45
2136	NYSE	AAT	Thu, Jul 11, 2019	48.18	48.20	47.30	47.61
2135	NYSE	AAT	Wed, Jul 10, 2019	48.06	48.30	47.85	48.22
2134	NYSE	AAT	Tue, Jul 9, 2019	47.71	48.06	47.50	47.88
2133	NYSE	AAT	Mon, Jul 8, 2019	47.64	47.97	47.50	47.76
2132	NYSE	AAT	Fri, Jul 5, 2019	47.48	47.66	46.92	47.62
2131	NYSE	AAT	Wed, Jul 3, 2019	47.48	47.95	47.40	47.84
2130	NYSE	AAT	Tue, Jul 2, 2019	47.05	47.38	46.73	47.36
2129	NYSE	AAT	Mon, Jul 1, 2019	47.36	47.37	46.31	46.88
2128	NYSE	AAT	Fri, Jun 28, 2019	46.30	47.20	46.20	47.12
2127	NYSE	AAT	Thu, Jun 27, 2019	45.73	46.37	45.73	46.25
2126	NYSE	AAT	Wed, Jun 26, 2019	46.61	46.61	45.24	45.68
2125	NYSE	AAT	Tue, Jun 25, 2019	47.27	47.59	46.41	46.49
2124	NYSE	AAT	Mon, Jun 24, 2019	47.70	47.81	47.15	47.26
2123	NYSE	AAT	Fri, Jun 21, 2019	47.70	47.81	46.80	47.49
2122	NYSE	AAT	Thu, Jun 20, 2019	47.97	48.11	47.65	48.03
2121	NYSE	AAT	Wed, Jun 19, 2019	47.11	47.79	46.72	47.69
2120	NYSE	AAT	Tue, Jun 18, 2019	47.70	47.81	46.60	46.96
2119	NYSE	AAT	Mon, Jun 17, 2019	47.40	47.80	46.92	47.36
2118	NYSE	AAT	Fri, Jun 14, 2019	46.12	47.28	45.54	47.25
2117	NYSE	AAT	Thu, Jun 13, 2019	45.15	46.23	45.15	46.18
2116	NYSE	AAT	Wed, Jun 12, 2019	45.05	45.32	44.62	45.11
2115	NYSE	AAT	Tue, Jun 11, 2019	45.60	46.05	44.25	45.07
2114	NYSE	AAT	Mon, Jun 10, 2019	46.60	46.60	46.20	46.51
2113	NYSE	AAT	Fri, Jun 7, 2019	46.73	46.91	46.38	46.61
2112	NYSE	AAT	Thu, Jun 6, 2019	46.51	46.64	45.99	46.39
2111	NYSE	AAT	Wed, Jun 5, 2019	45.25	46.39	45.20	46.39
2110	NYSE	AAT	Tue, Jun 4, 2019	45.72	45.83	44.78	45.11
2109	NYSE	AAT	Mon, Jun 3, 2019	45.59	45.68	44.95	45.68
2108	NYSE	AAT	Fri, May 31, 2019	44.97	45.64	44.63	45.39
2107	NYSE	AAT	Thu, May 30, 2019	45.50	45.57	44.85	45.17
2106	NYSE	AAT	Wed, May 29, 2019	45.76	45.76	44.49	44.68
2105	NYSE	AAT	Tue, May 28, 2019	46.25	46.25	45.45	45.84
2104	NYSE	AAT	Fri, May 24, 2019	45.83	46.24	45.60	45.97
2103	NYSE	AAT	Thu, May 23, 2019	45.68	45.72	45.39	45.70
2102	NYSE	AAT	Wed, May 22, 2019	46.01	46.03	45.66	45.85
2101	NYSE	AAT	Tue, May 21, 2019	45.51	46.05	45.51	45.97
2100	NYSE	AAT	Mon, May 20, 2019	45.96	46.27	45.22	45.45
2099	NYSE	AAT	Fri, May 17, 2019	46.33	46.54	45.95	46.17
2098	NYSE	AAT	Thu, May 16, 2019	46.06	46.48	46.06	46.43
2097	NYSE	AAT	Wed, May 15, 2019	45.74	46.18	45.51	45.99
2096	NYSE	AAT	Tue, May 14, 2019	45.43	45.95	45.36	45.93
2095	NYSE	AAT	Mon, May 13, 2019	45.45	45.74	45.26	45.46
2094	NYSE	AAT	Fri, May 10, 2019	45.29	45.80	44.87	45.80
2093	NYSE	AAT	Thu, May 9, 2019	45.21	45.57	44.71	45.31
2092	NYSE	AAT	Wed, May 8, 2019	45.12	45.64	44.86	45.31
2091	NYSE	AAT	Tue, May 7, 2019	46.11	46.11	44.62	45.06
2090	NYSE	AAT	Mon, May 6, 2019	46.12	46.39	45.87	46.18
2089	NYSE	AAT	Fri, May 3, 2019	46.24	46.41	45.79	46.22
2088	NYSE	AAT	Thu, May 2, 2019	46.24	46.59	45.78	46.12
2087	NYSE	AAT	Wed, May 1, 2019	46.30	46.86	45.96	46.22
2086	NYSE	AAT	Tue, Apr 30, 2019	46.20	46.58	45.79	46.19
2085	NYSE	AAT	Mon, Apr 29, 2019	46.37	46.65	46.08	46.21
2084	NYSE	AAT	Fri, Apr 26, 2019	46.45	46.60	46.06	46.52
2083	NYSE	AAT	Thu, Apr 25, 2019	45.85	46.13	45.52	46.08
2082	NYSE	AAT	Wed, Apr 24, 2019	45.34	45.95	45.26	45.95
2081	NYSE	AAT	Tue, Apr 23, 2019	43.90	45.11	43.49	45.11
2080	NYSE	AAT	Mon, Apr 22, 2019	44.55	44.67	43.13	43.69
2079	NYSE	AAT	Thu, Apr 18, 2019	44.05	44.89	44.05	44.76
2078	NYSE	AAT	Wed, Apr 17, 2019	44.38	44.38	43.72	44.08
2077	NYSE	AAT	Tue, Apr 16, 2019	45.87	45.87	44.21	44.32
2076	NYSE	AAT	Mon, Apr 15, 2019	45.72	45.82	45.41	45.82
2075	NYSE	AAT	Fri, Apr 12, 2019	45.83	45.86	45.41	45.75
2074	NYSE	AAT	Thu, Apr 11, 2019	45.94	46.17	45.67	45.88
2073	NYSE	AAT	Wed, Apr 10, 2019	45.67	46.22	45.52	46.08
2072	NYSE	AAT	Tue, Apr 9, 2019	45.66	46.17	45.51	45.51
2071	NYSE	AAT	Mon, Apr 8, 2019	46.81	46.86	45.95	46.00
2070	NYSE	AAT	Fri, Apr 5, 2019	46.48	46.83	46.24	46.77
2069	NYSE	AAT	Thu, Apr 4, 2019	46.47	46.57	46.08	46.41
2068	NYSE	AAT	Wed, Apr 3, 2019	46.44	46.74	45.89	46.38
2067	NYSE	AAT	Tue, Apr 2, 2019	46.37	46.44	45.61	46.40
2066	NYSE	AAT	Mon, Apr 1, 2019	46.06	46.22	45.59	46.22
2065	NYSE	AAT	Fri, Mar 29, 2019	46.26	46.44	45.50	45.86
2064	NYSE	AAT	Thu, Mar 28, 2019	45.68	46.32	45.68	46.28
2063	NYSE	AAT	Wed, Mar 27, 2019	45.75	46.13	45.39	45.72
2062	NYSE	AAT	Tue, Mar 26, 2019	45.33	45.86	45.21	45.83
2061	NYSE	AAT	Mon, Mar 25, 2019	45.09	45.55	44.91	45.32
2060	NYSE	AAT	Fri, Mar 22, 2019	45.65	46.06	45.11	45.11
2059	NYSE	AAT	Thu, Mar 21, 2019	44.95	46.02	44.95	45.73
2058	NYSE	AAT	Wed, Mar 20, 2019	45.08	45.52	44.90	44.97
2057	NYSE	AAT	Tue, Mar 19, 2019	45.67	45.74	45.10	45.12
2056	NYSE	AAT	Mon, Mar 18, 2019	45.77	46.03	45.38	45.67
2055	NYSE	AAT	Fri, Mar 15, 2019	46.23	46.46	45.57	45.69
2054	NYSE	AAT	Thu, Mar 14, 2019	46.49	46.62	45.92	46.12
2053	NYSE	AAT	Wed, Mar 13, 2019	45.54	46.28	45.46	46.20
2052	NYSE	AAT	Tue, Mar 12, 2019	45.73	46.00	45.51	45.51
2051	NYSE	AAT	Mon, Mar 11, 2019	45.51	45.79	44.97	45.57
2050	NYSE	AAT	Fri, Mar 8, 2019	44.67	45.50	44.61	45.30
2049	NYSE	AAT	Thu, Mar 7, 2019	44.92	45.44	44.68	44.75
2048	NYSE	AAT	Wed, Mar 6, 2019	44.16	44.99	44.02	44.77
2047	NYSE	AAT	Tue, Mar 5, 2019	44.01	44.35	43.75	44.19
2046	NYSE	AAT	Mon, Mar 4, 2019	44.15	44.16	43.54	43.98
2045	NYSE	AAT	Fri, Mar 1, 2019	43.61	43.88	43.07	43.82
2044	NYSE	AAT	Thu, Feb 28, 2019	43.22	43.95	43.09	43.44
2043	NYSE	AAT	Wed, Feb 27, 2019	43.44	43.56	42.94	43.32
2042	NYSE	AAT	Tue, Feb 26, 2019	43.42	43.85	43.34	43.69
2041	NYSE	AAT	Mon, Feb 25, 2019	43.98	43.99	43.39	43.39
2040	NYSE	AAT	Fri, Feb 22, 2019	43.78	43.96	43.39	43.78
2039	NYSE	AAT	Thu, Feb 21, 2019	43.35	43.67	43.00	43.56
2038	NYSE	AAT	Wed, Feb 20, 2019	43.90	43.90	43.30	43.60
2037	NYSE	AAT	Tue, Feb 19, 2019	44.03	44.46	43.66	43.89
2036	NYSE	AAT	Fri, Feb 15, 2019	43.89	44.06	43.44	44.05
2035	NYSE	AAT	Thu, Feb 14, 2019	43.89	44.15	43.16	43.73
2034	NYSE	AAT	Wed, Feb 13, 2019	43.18	44.04	42.71	43.97
2033	NYSE	AAT	Tue, Feb 12, 2019	44.18	44.22	43.43	43.58
2032	NYSE	AAT	Mon, Feb 11, 2019	43.90	44.25	43.57	44.22
2031	NYSE	AAT	Fri, Feb 8, 2019	43.80	44.12	43.80	43.99
2030	NYSE	AAT	Thu, Feb 7, 2019	42.94	43.98	42.72	43.90
2029	NYSE	AAT	Wed, Feb 6, 2019	43.26	43.45	42.77	43.06
2028	NYSE	AAT	Tue, Feb 5, 2019	43.24	43.29	42.69	43.20
2027	NYSE	AAT	Mon, Feb 4, 2019	42.54	43.07	42.16	43.05
2026	NYSE	AAT	Fri, Feb 1, 2019	43.00	43.13	41.87	42.60
2025	NYSE	AAT	Thu, Jan 31, 2019	42.54	42.97	41.95	42.94
2024	NYSE	AAT	Wed, Jan 30, 2019	42.13	42.71	41.98	42.51
2023	NYSE	AAT	Tue, Jan 29, 2019	41.83	42.26	41.57	42.23
2022	NYSE	AAT	Mon, Jan 28, 2019	41.20	41.90	41.03	41.74
2021	NYSE	AAT	Fri, Jan 25, 2019	40.95	41.44	40.95	41.35
2020	NYSE	AAT	Thu, Jan 24, 2019	40.69	41.06	40.33	40.82
2019	NYSE	AAT	Wed, Jan 23, 2019	40.50	40.65	40.30	40.63
2018	NYSE	AAT	Tue, Jan 22, 2019	40.66	41.00	40.21	40.47
2017	NYSE	AAT	Fri, Jan 18, 2019	41.07	41.19	40.63	40.73
2016	NYSE	AAT	Thu, Jan 17, 2019	40.73	41.41	40.73	41.10
2015	NYSE	AAT	Wed, Jan 16, 2019	40.49	41.15	40.40	40.90
2014	NYSE	AAT	Tue, Jan 15, 2019	40.54	40.87	40.44	40.57
2013	NYSE	AAT	Mon, Jan 14, 2019	40.79	41.03	40.48	40.51
2012	NYSE	AAT	Fri, Jan 11, 2019	40.97	41.14	40.69	40.92
2011	NYSE	AAT	Thu, Jan 10, 2019	40.55	41.20	40.55	40.93
2010	NYSE	AAT	Wed, Jan 9, 2019	41.17	41.35	40.53	40.76
2009	NYSE	AAT	Tue, Jan 8, 2019	40.40	41.23	40.40	41.08
2008	NYSE	AAT	Mon, Jan 7, 2019	39.82	40.62	39.75	40.25
2007	NYSE	AAT	Fri, Jan 4, 2019	39.51	40.07	39.22	39.63
2006	NYSE	AAT	Thu, Jan 3, 2019	39.37	39.96	39.04	39.31
2005	NYSE	AAT	Wed, Jan 2, 2019	39.69	39.69	38.94	39.30
2004	NYSE	AAT	Mon, Dec 31, 2018	40.47	40.47	39.51	40.17
2003	NYSE	AAT	Fri, Dec 28, 2018	40.25	40.92	39.59	40.07
2002	NYSE	AAT	Thu, Dec 27, 2018	39.58	39.97	38.69	39.96
2001	NYSE	AAT	Wed, Dec 26, 2018	38.72	39.95	38.15	39.95
2000	NYSE	AAT	Mon, Dec 24, 2018	40.05	40.05	38.45	38.56
1999	NYSE	AAT	Fri, Dec 21, 2018	40.41	41.07	39.99	40.21
1998	NYSE	AAT	Thu, Dec 20, 2018	40.51	41.03	39.99	40.36
1997	NYSE	AAT	Wed, Dec 19, 2018	41.16	41.16	40.16	40.48
1996	NYSE	AAT	Tue, Dec 18, 2018	41.00	41.40	40.75	41.10
1995	NYSE	AAT	Mon, Dec 17, 2018	41.91	41.91	40.33	40.62
1994	NYSE	AAT	Fri, Dec 14, 2018	41.74	41.93	41.50	41.71
1993	NYSE	AAT	Thu, Dec 13, 2018	41.27	41.99	41.18	41.92
1992	NYSE	AAT	Wed, Dec 12, 2018	41.92	41.92	40.95	41.14
1991	NYSE	AAT	Tue, Dec 11, 2018	42.02	42.23	41.75	41.64
1990	NYSE	AAT	Mon, Dec 10, 2018	42.24	42.24	41.22	41.68
1989	NYSE	AAT	Fri, Dec 7, 2018	42.82	42.85	42.14	42.20
1988	NYSE	AAT	Thu, Dec 6, 2018	41.43	42.82	41.05	42.81
1987	NYSE	AAT	Tue, Dec 4, 2018	41.84	42.13	41.39	41.47
1986	NYSE	AAT	Mon, Dec 3, 2018	41.79	41.93	41.22	41.91
1985	NYSE	AAT	Fri, Nov 30, 2018	40.79	41.78	40.79	41.62
1984	NYSE	AAT	Thu, Nov 29, 2018	41.08	41.08	40.39	40.76
1983	NYSE	AAT	Wed, Nov 28, 2018	40.02	40.95	39.92	40.89
1982	NYSE	AAT	Tue, Nov 27, 2018	39.57	40.15	39.37	40.12
1981	NYSE	AAT	Mon, Nov 26, 2018	39.72	39.79	39.32	39.63
1980	NYSE	AAT	Fri, Nov 23, 2018	39.39	39.74	39.22	39.42
1979	NYSE	AAT	Wed, Nov 21, 2018	39.74	40.27	39.43	39.55
1978	NYSE	AAT	Tue, Nov 20, 2018	39.74	40.47	39.49	39.55
1977	NYSE	AAT	Mon, Nov 19, 2018	39.30	39.93	39.27	39.91
1976	NYSE	AAT	Fri, Nov 16, 2018	38.64	39.22	38.55	39.21
1975	NYSE	AAT	Thu, Nov 15, 2018	39.20	39.20	38.40	38.76
1974	NYSE	AAT	Wed, Nov 14, 2018	39.53	39.59	38.98	39.29
1973	NYSE	AAT	Tue, Nov 13, 2018	39.47	39.64	39.14	39.37
1972	NYSE	AAT	Mon, Nov 12, 2018	39.38	39.84	39.19	39.23
1971	NYSE	AAT	Fri, Nov 9, 2018	38.97	39.39	38.88	39.38
1970	NYSE	AAT	Thu, Nov 8, 2018	38.83	39.08	38.54	39.04
1969	NYSE	AAT	Wed, Nov 7, 2018	38.51	38.92	38.28	38.85
1968	NYSE	AAT	Tue, Nov 6, 2018	38.47	38.75	38.26	38.33
1967	NYSE	AAT	Mon, Nov 5, 2018	37.95	39.02	37.95	38.47
1966	NYSE	AAT	Fri, Nov 2, 2018	38.49	38.49	37.64	37.94
1965	NYSE	AAT	Thu, Nov 1, 2018	38.45	38.63	38.04	38.49
1964	NYSE	AAT	Wed, Oct 31, 2018	38.95	39.49	37.82	38.36
1963	NYSE	AAT	Tue, Oct 30, 2018	37.85	38.61	37.38	38.20
1962	NYSE	AAT	Mon, Oct 29, 2018	37.34	37.92	37.28	37.85
1961	NYSE	AAT	Fri, Oct 26, 2018	37.47	37.78	36.52	36.92
1960	NYSE	AAT	Thu, Oct 25, 2018	36.63	37.79	36.35	37.69
1959	NYSE	AAT	Wed, Oct 24, 2018	36.55	37.00	36.31	36.63
1958	NYSE	AAT	Tue, Oct 23, 2018	36.08	36.77	35.92	36.48
1957	NYSE	AAT	Mon, Oct 22, 2018	36.84	37.19	36.30	36.31
1956	NYSE	AAT	Fri, Oct 19, 2018	36.50	36.95	36.50	36.79
1955	NYSE	AAT	Thu, Oct 18, 2018	36.63	37.06	36.39	36.58
1954	NYSE	AAT	Wed, Oct 17, 2018	36.80	36.95	36.39	36.61
1953	NYSE	AAT	Tue, Oct 16, 2018	36.01	36.99	35.61	36.89
1952	NYSE	AAT	Mon, Oct 15, 2018	35.39	36.32	35.39	35.91
1951	NYSE	AAT	Fri, Oct 12, 2018	36.21	36.21	35.37	35.46
1950	NYSE	AAT	Thu, Oct 11, 2018	36.93	36.93	35.88	35.90
1949	NYSE	AAT	Wed, Oct 10, 2018	37.29	37.67	36.87	36.95
1948	NYSE	AAT	Tue, Oct 9, 2018	37.42	37.72	37.11	37.42
1947	NYSE	AAT	Mon, Oct 8, 2018	36.70	37.52	36.70	37.45
1946	NYSE	AAT	Fri, Oct 5, 2018	36.35	36.78	36.27	36.62
1945	NYSE	AAT	Thu, Oct 4, 2018	36.23	36.58	35.95	36.35
1944	NYSE	AAT	Wed, Oct 3, 2018	36.83	36.99	36.14	36.44
1943	NYSE	AAT	Tue, Oct 2, 2018	36.97	37.14	36.74	36.78
1942	NYSE	AAT	Mon, Oct 1, 2018	37.33	37.37	36.90	36.96
1941	NYSE	AAT	Fri, Sep 28, 2018	36.86	37.30	36.86	37.29
1940	NYSE	AAT	Thu, Sep 27, 2018	36.85	37.15	36.78	36.85
1939	NYSE	AAT	Wed, Sep 26, 2018	37.21	37.31	36.72	36.75
1938	NYSE	AAT	Tue, Sep 25, 2018	36.84	37.38	36.76	37.23
1937	NYSE	AAT	Mon, Sep 24, 2018	37.48	37.60	36.65	36.84
1936	NYSE	AAT	Fri, Sep 21, 2018	37.56	37.83	37.48	37.59
1935	NYSE	AAT	Thu, Sep 20, 2018	37.13	37.64	36.94	37.61
1934	NYSE	AAT	Wed, Sep 19, 2018	38.30	38.30	37.06	37.14
1933	NYSE	AAT	Tue, Sep 18, 2018	38.51	38.58	38.28	38.28
1932	NYSE	AAT	Mon, Sep 17, 2018	38.25	38.57	38.01	38.49
1931	NYSE	AAT	Fri, Sep 14, 2018	38.93	38.93	37.89	38.28
1930	NYSE	AAT	Thu, Sep 13, 2018	38.90	39.08	38.68	39.06
1929	NYSE	AAT	Wed, Sep 12, 2018	38.64	38.97	38.42	38.78
1928	NYSE	AAT	Tue, Sep 11, 2018	38.72	39.10	38.70	38.64
1927	NYSE	AAT	Mon, Sep 10, 2018	38.54	39.13	38.54	38.86
1926	NYSE	AAT	Fri, Sep 7, 2018	38.87	38.87	38.32	38.45
1925	NYSE	AAT	Thu, Sep 6, 2018	39.09	39.34	38.98	38.98
1924	NYSE	AAT	Wed, Sep 5, 2018	38.66	39.25	38.47	39.07
1923	NYSE	AAT	Tue, Sep 4, 2018	39.34	39.50	38.62	38.83
1922	NYSE	AAT	Fri, Aug 31, 2018	39.15	39.56	39.15	39.50
1921	NYSE	AAT	Thu, Aug 30, 2018	39.38	39.42	39.05	39.15
1920	NYSE	AAT	Wed, Aug 29, 2018	39.46	39.51	39.23	39.30
1919	NYSE	AAT	Tue, Aug 28, 2018	39.21	39.53	38.93	39.46
1918	NYSE	AAT	Mon, Aug 27, 2018	39.46	39.46	38.78	38.99
1917	NYSE	AAT	Fri, Aug 24, 2018	39.29	39.44	39.13	39.42
1916	NYSE	AAT	Thu, Aug 23, 2018	39.37	39.63	39.28	39.29
1915	NYSE	AAT	Wed, Aug 22, 2018	39.48	39.68	39.30	39.41
1914	NYSE	AAT	Tue, Aug 21, 2018	39.64	39.73	39.42	39.62
1913	NYSE	AAT	Mon, Aug 20, 2018	39.49	39.85	39.35	39.64
1912	NYSE	AAT	Fri, Aug 17, 2018	39.02	39.41	39.02	39.40
1911	NYSE	AAT	Thu, Aug 16, 2018	38.91	39.15	38.90	39.05
1910	NYSE	AAT	Wed, Aug 15, 2018	38.70	39.13	38.55	38.97
1909	NYSE	AAT	Tue, Aug 14, 2018	38.32	38.75	38.32	38.61
1908	NYSE	AAT	Mon, Aug 13, 2018	38.60	38.60	38.17	38.31
1907	NYSE	AAT	Fri, Aug 10, 2018	38.71	38.98	38.58	38.59
1906	NYSE	AAT	Thu, Aug 9, 2018	38.90	39.00	38.60	38.81
1905	NYSE	AAT	Wed, Aug 8, 2018	38.66	38.75	38.29	38.62
1904	NYSE	AAT	Tue, Aug 7, 2018	38.70	38.70	38.24	38.62
1903	NYSE	AAT	Mon, Aug 6, 2018	38.96	39.09	38.63	38.75
1902	NYSE	AAT	Fri, Aug 3, 2018	38.42	38.90	38.31	38.87
1901	NYSE	AAT	Thu, Aug 2, 2018	38.14	38.45	38.01	38.12
1900	NYSE	AAT	Wed, Aug 1, 2018	38.43	38.66	37.30	38.21
1899	NYSE	AAT	Tue, Jul 31, 2018	37.78	38.65	37.59	38.43
1898	NYSE	AAT	Mon, Jul 30, 2018	36.84	37.53	36.57	37.49
1897	NYSE	AAT	Fri, Jul 27, 2018	37.65	37.65	36.66	36.77
1896	NYSE	AAT	Thu, Jul 26, 2018	37.50	38.02	37.50	37.68
1895	NYSE	AAT	Wed, Jul 25, 2018	37.34	37.81	37.19	37.45
1894	NYSE	AAT	Tue, Jul 24, 2018	37.50	37.56	37.25	37.39
1893	NYSE	AAT	Mon, Jul 23, 2018	37.41	37.61	37.17	37.52
1892	NYSE	AAT	Fri, Jul 20, 2018	38.13	38.21	37.49	37.57
1891	NYSE	AAT	Thu, Jul 19, 2018	37.36	38.32	37.34	38.21
1890	NYSE	AAT	Wed, Jul 18, 2018	37.40	37.65	36.97	37.30
1889	NYSE	AAT	Tue, Jul 17, 2018	37.95	38.22	37.39	37.46
1888	NYSE	AAT	Mon, Jul 16, 2018	38.11	38.11	37.72	37.91
1887	NYSE	AAT	Fri, Jul 13, 2018	38.52	38.68	38.14	38.17
1886	NYSE	AAT	Thu, Jul 12, 2018	38.12	38.51	37.95	38.49
1885	NYSE	AAT	Wed, Jul 11, 2018	38.01	38.41	37.67	38.07
1884	NYSE	AAT	Tue, Jul 10, 2018	38.52	38.67	38.07	38.09
1883	NYSE	AAT	Mon, Jul 9, 2018	38.77	38.90	38.27	38.49
1882	NYSE	AAT	Fri, Jul 6, 2018	38.98	39.25	38.81	38.94
1881	NYSE	AAT	Thu, Jul 5, 2018	38.61	38.87	38.37	38.86
1880	NYSE	AAT	Tue, Jul 3, 2018	38.16	38.77	38.11	38.50
1879	NYSE	AAT	Mon, Jul 2, 2018	38.19	38.57	37.61	38.22
1878	NYSE	AAT	Fri, Jun 29, 2018	38.19	38.63	37.94	38.29
1877	NYSE	AAT	Thu, Jun 28, 2018	38.20	38.49	38.09	38.30
1876	NYSE	AAT	Wed, Jun 27, 2018	38.49	38.52	38.24	38.25
1875	NYSE	AAT	Tue, Jun 26, 2018	38.79	38.84	38.37	38.41
1874	NYSE	AAT	Mon, Jun 25, 2018	38.38	38.87	38.18	38.79
1873	NYSE	AAT	Fri, Jun 22, 2018	38.04	38.53	38.03	38.38
1872	NYSE	AAT	Thu, Jun 21, 2018	37.65	38.07	37.61	38.04
1871	NYSE	AAT	Wed, Jun 20, 2018	37.06	37.84	36.97	37.70
1870	NYSE	AAT	Tue, Jun 19, 2018	37.53	37.78	36.95	37.00
1869	NYSE	AAT	Mon, Jun 18, 2018	37.39	37.69	37.28	37.57
1868	NYSE	AAT	Fri, Jun 15, 2018	37.32	37.77	37.32	37.44
1867	NYSE	AAT	Thu, Jun 14, 2018	37.18	37.43	37.02	37.32
1866	NYSE	AAT	Wed, Jun 13, 2018	37.42	37.60	36.81	36.93
1865	NYSE	AAT	Tue, Jun 12, 2018	37.27	37.80	37.24	37.31
1864	NYSE	AAT	Mon, Jun 11, 2018	37.22	37.43	37.17	37.31
1863	NYSE	AAT	Fri, Jun 8, 2018	37.19	37.38	37.10	37.23
1862	NYSE	AAT	Thu, Jun 7, 2018	37.47	37.65	37.07	37.18
1861	NYSE	AAT	Wed, Jun 6, 2018	36.94	37.53	36.94	37.35
1860	NYSE	AAT	Tue, Jun 5, 2018	36.78	37.20	36.67	37.04
1859	NYSE	AAT	Mon, Jun 4, 2018	36.48	36.80	36.38	36.63
1858	NYSE	AAT	Fri, Jun 1, 2018	36.36	36.91	36.13	36.46
1857	NYSE	AAT	Thu, May 31, 2018	36.29	36.45	36.07	36.35
1856	NYSE	AAT	Wed, May 30, 2018	35.87	36.37	35.50	36.28
1855	NYSE	AAT	Tue, May 29, 2018	35.35	35.84	35.22	35.74
1854	NYSE	AAT	Fri, May 25, 2018	35.26	35.51	35.22	35.47
1853	NYSE	AAT	Thu, May 24, 2018	35.47	35.62	35.10	35.27
1852	NYSE	AAT	Wed, May 23, 2018	35.02	35.83	34.94	35.47
1851	NYSE	AAT	Tue, May 22, 2018	34.64	35.05	34.45	34.92
1850	NYSE	AAT	Mon, May 21, 2018	34.27	34.74	33.89	34.63
1849	NYSE	AAT	Fri, May 18, 2018	34.70	34.72	33.94	34.08
1848	NYSE	AAT	Thu, May 17, 2018	34.53	34.73	34.30	34.56
1847	NYSE	AAT	Wed, May 16, 2018	34.61	34.85	34.28	34.55
1846	NYSE	AAT	Tue, May 15, 2018	34.99	34.99	34.35	34.51
1845	NYSE	AAT	Mon, May 14, 2018	35.26	35.31	34.79	35.23
1844	NYSE	AAT	Fri, May 11, 2018	35.26	35.42	35.10	35.25
1843	NYSE	AAT	Thu, May 10, 2018	35.38	35.44	35.07	35.25
1842	NYSE	AAT	Wed, May 9, 2018	34.99	35.10	34.86	35.09
1841	NYSE	AAT	Tue, May 8, 2018	34.92	35.07	34.64	34.95
1840	NYSE	AAT	Mon, May 7, 2018	34.36	34.96	34.31	34.93
1839	NYSE	AAT	Fri, May 4, 2018	33.85	34.27	33.77	34.16
1838	NYSE	AAT	Thu, May 3, 2018	32.99	34.01	32.99	33.91
1837	NYSE	AAT	Wed, May 2, 2018	33.29	33.59	32.54	33.03
1836	NYSE	AAT	Tue, May 1, 2018	33.48	34.20	33.43	33.96
1835	NYSE	AAT	Mon, Apr 30, 2018	34.11	34.20	33.55	33.57
1834	NYSE	AAT	Fri, Apr 27, 2018	33.09	34.22	33.09	34.06
1833	NYSE	AAT	Thu, Apr 26, 2018	32.82	33.40	32.72	33.17
1832	NYSE	AAT	Wed, Apr 25, 2018	32.73	32.88	32.31	32.77
1831	NYSE	AAT	Tue, Apr 24, 2018	32.54	32.87	32.25	32.75
1830	NYSE	AAT	Mon, Apr 23, 2018	32.90	32.90	32.33	32.45
1829	NYSE	AAT	Fri, Apr 20, 2018	33.17	33.45	32.75	32.80
1828	NYSE	AAT	Thu, Apr 19, 2018	33.85	33.91	33.06	33.27
1827	NYSE	AAT	Wed, Apr 18, 2018	34.17	34.24	33.85	33.93
1826	NYSE	AAT	Tue, Apr 17, 2018	34.03	34.54	33.84	34.10
1825	NYSE	AAT	Mon, Apr 16, 2018	33.82	34.06	33.63	34.00
1824	NYSE	AAT	Fri, Apr 13, 2018	33.58	33.75	33.35	33.71
1823	NYSE	AAT	Thu, Apr 12, 2018	34.24	34.24	33.42	33.57
1822	NYSE	AAT	Wed, Apr 11, 2018	34.03	34.32	34.03	34.23
1821	NYSE	AAT	Tue, Apr 10, 2018	34.16	34.24	33.90	34.10
1820	NYSE	AAT	Mon, Apr 9, 2018	34.48	34.49	34.02	34.02
1819	NYSE	AAT	Fri, Apr 6, 2018	34.77	35.04	34.28	34.43
1818	NYSE	AAT	Thu, Apr 5, 2018	34.75	34.91	34.29	34.90
1817	NYSE	AAT	Wed, Apr 4, 2018	33.98	34.61	33.80	34.51
1816	NYSE	AAT	Tue, Apr 3, 2018	33.71	34.28	33.43	34.10
1815	NYSE	AAT	Mon, Apr 2, 2018	33.53	34.14	33.37	33.61
1814	NYSE	AAT	Thu, Mar 29, 2018	34.07	34.07	33.16	33.41
1813	NYSE	AAT	Wed, Mar 28, 2018	32.91	34.23	32.91	34.09
1812	NYSE	AAT	Tue, Mar 27, 2018	32.74	33.20	31.98	32.75
1811	NYSE	AAT	Mon, Mar 26, 2018	32.03	32.27	31.79	32.22
1810	NYSE	AAT	Fri, Mar 23, 2018	32.60	32.60	31.69	31.78
1809	NYSE	AAT	Thu, Mar 22, 2018	32.39	32.95	32.39	32.52
1808	NYSE	AAT	Wed, Mar 21, 2018	32.86	32.95	32.36	32.46
1807	NYSE	AAT	Tue, Mar 20, 2018	33.24	33.58	32.68	32.89
1806	NYSE	AAT	Mon, Mar 19, 2018	33.23	33.26	32.87	33.21
1805	NYSE	AAT	Fri, Mar 16, 2018	32.93	33.30	32.89	33.22
1804	NYSE	AAT	Thu, Mar 15, 2018	33.21	33.23	32.76	32.90
1803	NYSE	AAT	Wed, Mar 14, 2018	32.99	33.19	32.88	33.06
1802	NYSE	AAT	Tue, Mar 13, 2018	32.85	33.36	32.85	32.87
1801	NYSE	AAT	Mon, Mar 12, 2018	32.39	32.81	32.28	32.68
1800	NYSE	AAT	Fri, Mar 9, 2018	32.34	32.45	31.82	32.14
1799	NYSE	AAT	Thu, Mar 8, 2018	32.41	32.43	32.16	32.36
1798	NYSE	AAT	Wed, Mar 7, 2018	32.15	32.46	32.04	32.32
1797	NYSE	AAT	Tue, Mar 6, 2018	32.10	32.35	31.83	32.26
1796	NYSE	AAT	Mon, Mar 5, 2018	31.71	32.40	31.71	32.10
1795	NYSE	AAT	Fri, Mar 2, 2018	31.40	31.85	31.22	31.76
1794	NYSE	AAT	Thu, Mar 1, 2018	30.72	32.06	30.62	31.72
1793	NYSE	AAT	Wed, Feb 28, 2018	31.87	32.27	31.69	31.72
1792	NYSE	AAT	Tue, Feb 27, 2018	32.94	33.12	31.82	31.84
1791	NYSE	AAT	Mon, Feb 26, 2018	33.00	33.04	32.65	32.94
1790	NYSE	AAT	Fri, Feb 23, 2018	32.79	32.99	32.50	32.71
1789	NYSE	AAT	Thu, Feb 22, 2018	32.50	32.76	32.13	32.60
1788	NYSE	AAT	Wed, Feb 21, 2018	32.06	32.42	31.86	31.88
1787	NYSE	AAT	Tue, Feb 20, 2018	32.46	32.73	32.06	32.22
1786	NYSE	AAT	Fri, Feb 16, 2018	32.12	32.73	32.12	32.53
1785	NYSE	AAT	Thu, Feb 15, 2018	32.07	32.74	31.48	32.19
1784	NYSE	AAT	Wed, Feb 14, 2018	32.17	32.51	30.93	32.00
1783	NYSE	AAT	Tue, Feb 13, 2018	32.54	33.09	32.32	32.98
1782	NYSE	AAT	Mon, Feb 12, 2018	32.96	32.96	31.46	32.62
1781	NYSE	AAT	Fri, Feb 9, 2018	32.17	33.07	31.50	32.86
1780	NYSE	AAT	Thu, Feb 8, 2018	32.82	32.96	32.03	32.04
1779	NYSE	AAT	Wed, Feb 7, 2018	32.83	33.63	32.77	32.80
1778	NYSE	AAT	Tue, Feb 6, 2018	32.76	33.37	32.30	32.91
1777	NYSE	AAT	Mon, Feb 5, 2018	34.18	34.72	33.09	33.15
1776	NYSE	AAT	Fri, Feb 2, 2018	34.35	34.54	33.70	34.47
1775	NYSE	AAT	Thu, Feb 1, 2018	35.25	35.43	34.33	34.59
1774	NYSE	AAT	Wed, Jan 31, 2018	34.99	35.27	34.76	35.26
1773	NYSE	AAT	Tue, Jan 30, 2018	34.90	35.04	34.78	34.84
1772	NYSE	AAT	Mon, Jan 29, 2018	35.63	35.63	34.88	35.02
1771	NYSE	AAT	Fri, Jan 26, 2018	36.25	36.40	35.52	35.59
1770	NYSE	AAT	Thu, Jan 25, 2018	36.24	36.42	35.83	36.19
1769	NYSE	AAT	Wed, Jan 24, 2018	36.61	36.63	36.10	36.22
1768	NYSE	AAT	Tue, Jan 23, 2018	36.40	36.65	36.28	36.65
1767	NYSE	AAT	Mon, Jan 22, 2018	36.22	36.45	35.71	36.30
1766	NYSE	AAT	Fri, Jan 19, 2018	35.73	36.22	35.73	36.22
1765	NYSE	AAT	Thu, Jan 18, 2018	36.27	36.27	35.62	35.79
1764	NYSE	AAT	Wed, Jan 17, 2018	36.18	36.41	36.08	36.34
1763	NYSE	AAT	Tue, Jan 16, 2018	36.16	36.67	36.00	36.10
1762	NYSE	AAT	Fri, Jan 12, 2018	36.34	36.34	35.86	36.04
1761	NYSE	AAT	Thu, Jan 11, 2018	36.36	36.58	36.26	36.38
1760	NYSE	AAT	Wed, Jan 10, 2018	36.37	36.47	35.82	36.35
1759	NYSE	AAT	Tue, Jan 9, 2018	37.20	37.20	36.54	36.56
1758	NYSE	AAT	Mon, Jan 8, 2018	37.11	37.28	36.91	37.22
1757	NYSE	AAT	Fri, Jan 5, 2018	37.15	37.28	36.92	37.14
1756	NYSE	AAT	Thu, Jan 4, 2018	37.81	37.84	37.11	37.12
1755	NYSE	AAT	Wed, Jan 3, 2018	38.19	38.28	37.79	37.82
1754	NYSE	AAT	Tue, Jan 2, 2018	38.30	38.38	38.06	38.16
1753	NYSE	AAT	Fri, Dec 29, 2017	38.53	38.53	38.11	38.24
1752	NYSE	AAT	Thu, Dec 28, 2017	37.89	38.45	37.70	38.41
1751	NYSE	AAT	Wed, Dec 27, 2017	38.01	38.15	37.82	37.91
1750	NYSE	AAT	Tue, Dec 26, 2017	37.76	38.13	37.55	37.95
1749	NYSE	AAT	Fri, Dec 22, 2017	37.67	38.03	36.95	37.74
1748	NYSE	AAT	Thu, Dec 21, 2017	38.07	38.07	37.66	37.66
1747	NYSE	AAT	Wed, Dec 20, 2017	38.01	38.47	37.34	37.98
1746	NYSE	AAT	Tue, Dec 19, 2017	39.39	39.44	37.90	38.01
1745	NYSE	AAT	Mon, Dec 18, 2017	39.36	39.79	39.10	39.40
1744	NYSE	AAT	Fri, Dec 15, 2017	38.79	39.40	38.79	39.26
1743	NYSE	AAT	Thu, Dec 14, 2017	39.19	39.34	38.75	38.76
1742	NYSE	AAT	Wed, Dec 13, 2017	39.26	39.75	39.18	39.22
1741	NYSE	AAT	Tue, Dec 12, 2017	38.87	39.22	38.84	39.06
1740	NYSE	AAT	Mon, Dec 11, 2017	38.72	39.12	38.56	38.85
1739	NYSE	AAT	Fri, Dec 8, 2017	38.55	38.70	38.35	38.49
1738	NYSE	AAT	Thu, Dec 7, 2017	38.47	38.60	38.24	38.46
1737	NYSE	AAT	Wed, Dec 6, 2017	38.59	38.81	38.18	38.46
1736	NYSE	AAT	Tue, Dec 5, 2017	39.54	39.57	38.75	38.48
1735	NYSE	AAT	Mon, Dec 4, 2017	39.38	39.99	39.37	39.54
1734	NYSE	AAT	Fri, Dec 1, 2017	39.40	39.57	38.72	39.22
1733	NYSE	AAT	Thu, Nov 30, 2017	39.87	39.88	39.26	39.36
1732	NYSE	AAT	Wed, Nov 29, 2017	39.73	39.97	39.45	39.74
1731	NYSE	AAT	Tue, Nov 28, 2017	39.30	39.73	39.06	39.71
1730	NYSE	AAT	Mon, Nov 27, 2017	39.65	39.65	39.06	39.21
1729	NYSE	AAT	Fri, Nov 24, 2017	39.54	39.64	39.36	39.64
1728	NYSE	AAT	Wed, Nov 22, 2017	39.33	39.75	39.29	39.55
1727	NYSE	AAT	Tue, Nov 21, 2017	39.46	39.55	39.18	39.30
1726	NYSE	AAT	Mon, Nov 20, 2017	39.55	39.56	39.23	39.30
1725	NYSE	AAT	Fri, Nov 17, 2017	39.45	39.78	39.38	39.46
1724	NYSE	AAT	Thu, Nov 16, 2017	39.41	39.74	39.29	39.58
1723	NYSE	AAT	Wed, Nov 15, 2017	39.58	39.58	39.20	39.41
1722	NYSE	AAT	Tue, Nov 14, 2017	39.57	39.65	39.32	39.60
1721	NYSE	AAT	Mon, Nov 13, 2017	39.44	39.64	39.26	39.53
1720	NYSE	AAT	Fri, Nov 10, 2017	39.21	39.56	39.00	39.33
1719	NYSE	AAT	Thu, Nov 9, 2017	38.86	39.83	38.86	39.42
1718	NYSE	AAT	Wed, Nov 8, 2017	38.74	39.16	38.68	38.90
1717	NYSE	AAT	Tue, Nov 7, 2017	38.64	39.12	38.56	38.98
1716	NYSE	AAT	Mon, Nov 6, 2017	38.35	38.87	38.27	38.51
1715	NYSE	AAT	Fri, Nov 3, 2017	38.80	38.89	38.08	38.36
1714	NYSE	AAT	Thu, Nov 2, 2017	37.81	39.20	37.26	38.99
1713	NYSE	AAT	Wed, Nov 1, 2017	37.25	38.87	36.79	38.76
1712	NYSE	AAT	Tue, Oct 31, 2017	39.05	39.05	38.60	38.79
1711	NYSE	AAT	Mon, Oct 30, 2017	39.40	39.46	38.96	39.04
1710	NYSE	AAT	Fri, Oct 27, 2017	38.97	39.59	38.91	39.42
1709	NYSE	AAT	Thu, Oct 26, 2017	39.30	39.78	38.97	39.00
1708	NYSE	AAT	Wed, Oct 25, 2017	39.33	39.55	38.98	39.20
1707	NYSE	AAT	Tue, Oct 24, 2017	39.27	39.54	39.16	39.48
1706	NYSE	AAT	Mon, Oct 23, 2017	38.99	39.43	38.95	39.29
1705	NYSE	AAT	Fri, Oct 20, 2017	39.95	39.95	38.89	39.07
1704	NYSE	AAT	Thu, Oct 19, 2017	40.20	40.31	39.79	39.87
1703	NYSE	AAT	Wed, Oct 18, 2017	40.53	40.57	40.16	40.20
1702	NYSE	AAT	Tue, Oct 17, 2017	40.46	40.88	40.36	40.58
1701	NYSE	AAT	Mon, Oct 16, 2017	41.20	41.33	40.53	40.65
1700	NYSE	AAT	Fri, Oct 13, 2017	41.51	41.69	41.15	41.23
1699	NYSE	AAT	Thu, Oct 12, 2017	41.37	41.52	41.13	41.25
1698	NYSE	AAT	Wed, Oct 11, 2017	40.83	41.43	40.83	41.37
1697	NYSE	AAT	Tue, Oct 10, 2017	40.64	40.95	40.58	40.83
1696	NYSE	AAT	Mon, Oct 9, 2017	40.27	40.63	40.27	40.52
1695	NYSE	AAT	Fri, Oct 6, 2017	40.32	40.40	39.85	40.27
1694	NYSE	AAT	Thu, Oct 5, 2017	40.46	40.75	40.07	40.53
1693	NYSE	AAT	Wed, Oct 4, 2017	40.57	40.63	40.23	40.37
1692	NYSE	AAT	Tue, Oct 3, 2017	40.35	40.61	40.02	40.59
1691	NYSE	AAT	Mon, Oct 2, 2017	39.82	40.38	39.66	40.32
1690	NYSE	AAT	Fri, Sep 29, 2017	40.02	40.14	39.38	39.77
1689	NYSE	AAT	Thu, Sep 28, 2017	39.76	40.14	39.43	40.08
1688	NYSE	AAT	Wed, Sep 27, 2017	40.30	40.30	39.24	39.74
1687	NYSE	AAT	Tue, Sep 26, 2017	40.18	40.47	40.00	40.32
1686	NYSE	AAT	Mon, Sep 25, 2017	39.83	40.41	39.80	40.04
1685	NYSE	AAT	Fri, Sep 22, 2017	39.99	40.18	39.81	39.81
1684	NYSE	AAT	Thu, Sep 21, 2017	39.98	40.34	39.94	39.94
1683	NYSE	AAT	Wed, Sep 20, 2017	40.06	40.22	39.72	40.02
1682	NYSE	AAT	Tue, Sep 19, 2017	40.50	40.50	40.01	40.09
1681	NYSE	AAT	Mon, Sep 18, 2017	40.58	40.70	40.20	40.41
1680	NYSE	AAT	Fri, Sep 15, 2017	40.79	40.79	40.31	40.58
1679	NYSE	AAT	Thu, Sep 14, 2017	40.32	40.78	40.24	40.67
1678	NYSE	AAT	Wed, Sep 13, 2017	40.12	40.56	40.07	40.51
1677	NYSE	AAT	Tue, Sep 12, 2017	40.74	41.04	40.15	40.04
1676	NYSE	AAT	Mon, Sep 11, 2017	40.82	41.18	40.77	40.86
1675	NYSE	AAT	Fri, Sep 8, 2017	40.66	41.10	40.55	40.72
1674	NYSE	AAT	Thu, Sep 7, 2017	40.67	41.02	40.48	40.75
1673	NYSE	AAT	Wed, Sep 6, 2017	40.66	41.37	40.52	40.61
1672	NYSE	AAT	Tue, Sep 5, 2017	40.77	41.19	40.47	40.60
1671	NYSE	AAT	Fri, Sep 1, 2017	40.60	40.88	40.35	40.75
1670	NYSE	AAT	Thu, Aug 31, 2017	40.34	40.85	40.34	40.62
1669	NYSE	AAT	Wed, Aug 30, 2017	40.20	40.34	39.89	40.31
1668	NYSE	AAT	Tue, Aug 29, 2017	40.32	40.66	39.98	40.31
1667	NYSE	AAT	Mon, Aug 28, 2017	40.86	41.23	40.19	40.35
1666	NYSE	AAT	Fri, Aug 25, 2017	40.54	40.99	40.36	40.82
1665	NYSE	AAT	Thu, Aug 24, 2017	40.39	40.92	40.24	40.28
1664	NYSE	AAT	Wed, Aug 23, 2017	39.83	40.59	39.81	40.16
1663	NYSE	AAT	Tue, Aug 22, 2017	40.55	40.55	39.86	39.93
1662	NYSE	AAT	Mon, Aug 21, 2017	39.83	40.65	39.73	40.43
1661	NYSE	AAT	Fri, Aug 18, 2017	39.86	40.16	39.66	39.85
1660	NYSE	AAT	Thu, Aug 17, 2017	40.50	40.72	40.21	40.27
1659	NYSE	AAT	Wed, Aug 16, 2017	40.69	40.88	40.53	40.69
1658	NYSE	AAT	Tue, Aug 15, 2017	40.62	40.74	40.20	40.51
1657	NYSE	AAT	Mon, Aug 14, 2017	40.00	40.71	40.00	40.67
1656	NYSE	AAT	Fri, Aug 11, 2017	39.63	40.17	39.63	39.77
1655	NYSE	AAT	Thu, Aug 10, 2017	40.09	40.28	39.99	40.05
1654	NYSE	AAT	Wed, Aug 9, 2017	39.97	40.40	39.85	40.12
1653	NYSE	AAT	Tue, Aug 8, 2017	40.19	40.55	39.64	39.92
1652	NYSE	AAT	Mon, Aug 7, 2017	40.39	40.53	40.16	40.38
1651	NYSE	AAT	Fri, Aug 4, 2017	40.28	40.66	40.09	40.39
1650	NYSE	AAT	Thu, Aug 3, 2017	40.44	41.02	40.23	40.30
1649	NYSE	AAT	Wed, Aug 2, 2017	40.80	40.96	40.13	40.45
1648	NYSE	AAT	Tue, Aug 1, 2017	40.68	41.09	40.55	40.95
1647	NYSE	AAT	Mon, Jul 31, 2017	40.18	40.70	39.80	40.61
1646	NYSE	AAT	Fri, Jul 28, 2017	40.41	40.73	40.03	40.20
1645	NYSE	AAT	Thu, Jul 27, 2017	40.05	40.78	39.85	40.39
1644	NYSE	AAT	Wed, Jul 26, 2017	40.03	40.43	39.54	40.11
1643	NYSE	AAT	Tue, Jul 25, 2017	39.78	40.19	39.21	40.09
1642	NYSE	AAT	Mon, Jul 24, 2017	40.20	40.21	39.79	39.79
1641	NYSE	AAT	Fri, Jul 21, 2017	40.76	40.76	39.79	40.20
1640	NYSE	AAT	Thu, Jul 20, 2017	40.47	40.57	40.23	40.32
1639	NYSE	AAT	Wed, Jul 19, 2017	40.03	40.52	40.00	40.47
1638	NYSE	AAT	Tue, Jul 18, 2017	39.86	40.15	39.72	40.04
1637	NYSE	AAT	Mon, Jul 17, 2017	39.68	40.07	39.44	39.89
1636	NYSE	AAT	Fri, Jul 14, 2017	39.26	39.80	39.26	39.61
1635	NYSE	AAT	Thu, Jul 13, 2017	39.03	39.33	38.89	39.05
1634	NYSE	AAT	Wed, Jul 12, 2017	38.67	39.21	38.67	38.96
1633	NYSE	AAT	Tue, Jul 11, 2017	38.27	38.61	37.97	38.38
1632	NYSE	AAT	Mon, Jul 10, 2017	39.26	39.49	38.23	38.25
1631	NYSE	AAT	Fri, Jul 7, 2017	39.06	39.41	38.91	39.26
1630	NYSE	AAT	Thu, Jul 6, 2017	39.20	39.43	38.79	38.89
1629	NYSE	AAT	Wed, Jul 5, 2017	40.21	40.21	39.21	39.48
1628	NYSE	AAT	Mon, Jul 3, 2017	39.39	40.37	39.39	40.09
1627	NYSE	AAT	Fri, Jun 30, 2017	40.03	40.18	39.33	39.39
1626	NYSE	AAT	Thu, Jun 29, 2017	39.95	40.40	39.81	39.90
1625	NYSE	AAT	Wed, Jun 28, 2017	40.34	40.63	40.12	40.15
1624	NYSE	AAT	Tue, Jun 27, 2017	39.92	40.43	39.87	40.23
1623	NYSE	AAT	Mon, Jun 26, 2017	40.01	40.46	39.83	40.02
1622	NYSE	AAT	Fri, Jun 23, 2017	39.80	40.29	39.72	39.87
1621	NYSE	AAT	Thu, Jun 22, 2017	39.59	40.19	39.28	39.81
1620	NYSE	AAT	Wed, Jun 21, 2017	39.56	39.74	39.15	39.53
1619	NYSE	AAT	Tue, Jun 20, 2017	39.72	39.88	39.24	39.57
1618	NYSE	AAT	Mon, Jun 19, 2017	40.06	40.06	39.59	39.76
1617	NYSE	AAT	Fri, Jun 16, 2017	40.69	40.69	39.86	40.06
1616	NYSE	AAT	Thu, Jun 15, 2017	40.57	41.15	40.57	40.88
1615	NYSE	AAT	Wed, Jun 14, 2017	41.31	41.31	40.58	40.82
1614	NYSE	AAT	Tue, Jun 13, 2017	40.94	41.16	40.52	40.99
1613	NYSE	AAT	Mon, Jun 12, 2017	40.60	41.33	40.60	40.82
1612	NYSE	AAT	Fri, Jun 9, 2017	40.05	40.75	39.80	40.52
1611	NYSE	AAT	Thu, Jun 8, 2017	40.35	40.35	39.84	40.05
1610	NYSE	AAT	Wed, Jun 7, 2017	39.68	40.45	39.65	40.23
1609	NYSE	AAT	Tue, Jun 6, 2017	39.60	39.93	39.17	39.58
1608	NYSE	AAT	Mon, Jun 5, 2017	39.92	39.92	39.26	39.59
1607	NYSE	AAT	Fri, Jun 2, 2017	39.90	40.25	39.87	40.12
1606	NYSE	AAT	Thu, Jun 1, 2017	38.99	39.67	38.87	39.65
1605	NYSE	AAT	Wed, May 31, 2017	39.05	39.19	38.71	39.05
1604	NYSE	AAT	Tue, May 30, 2017	39.43	39.43	38.96	38.98
1603	NYSE	AAT	Fri, May 26, 2017	39.50	39.61	39.04	39.43
1602	NYSE	AAT	Thu, May 25, 2017	39.81	39.94	39.51	39.54
1601	NYSE	AAT	Wed, May 24, 2017	39.22	39.93	39.22	39.62
1600	NYSE	AAT	Tue, May 23, 2017	39.49	39.57	38.96	39.04
1599	NYSE	AAT	Mon, May 22, 2017	39.42	39.78	39.14	39.32
1598	NYSE	AAT	Fri, May 19, 2017	39.12	39.63	38.93	39.36
1597	NYSE	AAT	Thu, May 18, 2017	38.78	39.18	38.58	39.03
1596	NYSE	AAT	Wed, May 17, 2017	38.34	38.88	38.05	38.77
1595	NYSE	AAT	Tue, May 16, 2017	39.29	39.40	38.28	38.38
1594	NYSE	AAT	Mon, May 15, 2017	39.37	39.69	39.14	39.31
1593	NYSE	AAT	Fri, May 12, 2017	39.58	39.63	39.31	39.38
1592	NYSE	AAT	Thu, May 11, 2017	39.99	39.99	39.37	39.62
1591	NYSE	AAT	Wed, May 10, 2017	40.04	40.48	39.76	40.14
1590	NYSE	AAT	Tue, May 9, 2017	40.52	40.52	39.87	40.02
1589	NYSE	AAT	Mon, May 8, 2017	41.53	41.53	40.38	40.50
1588	NYSE	AAT	Fri, May 5, 2017	41.55	41.77	41.24	41.57
1587	NYSE	AAT	Thu, May 4, 2017	41.26	41.45	40.68	41.35
1586	NYSE	AAT	Wed, May 3, 2017	42.67	42.98	41.36	41.55
1585	NYSE	AAT	Tue, May 2, 2017	43.19	43.39	42.87	43.00
1584	NYSE	AAT	Mon, May 1, 2017	43.02	43.27	42.57	43.21
1583	NYSE	AAT	Fri, Apr 28, 2017	43.20	43.20	42.50	42.83
1582	NYSE	AAT	Thu, Apr 27, 2017	43.28	43.50	43.00	43.22
1581	NYSE	AAT	Wed, Apr 26, 2017	43.48	43.67	43.05	43.22
1580	NYSE	AAT	Tue, Apr 25, 2017	43.12	43.56	43.12	43.48
1579	NYSE	AAT	Mon, Apr 24, 2017	44.58	44.61	43.07	43.09
1578	NYSE	AAT	Fri, Apr 21, 2017	44.50	44.54	43.96	44.18
1577	NYSE	AAT	Thu, Apr 20, 2017	44.60	44.64	44.25	44.49
1576	NYSE	AAT	Wed, Apr 19, 2017	44.66	44.81	44.43	44.51
1575	NYSE	AAT	Tue, Apr 18, 2017	44.53	44.83	44.38	44.53
1574	NYSE	AAT	Mon, Apr 17, 2017	44.14	44.53	44.10	44.53
1573	NYSE	AAT	Thu, Apr 13, 2017	44.23	44.39	43.84	43.84
1572	NYSE	AAT	Wed, Apr 12, 2017	43.60	44.30	43.31	44.02
1571	NYSE	AAT	Tue, Apr 11, 2017	43.04	43.50	42.94	43.40
1570	NYSE	AAT	Mon, Apr 10, 2017	41.86	42.91	41.72	42.90
1569	NYSE	AAT	Fri, Apr 7, 2017	42.01	42.32	41.83	41.95
1568	NYSE	AAT	Thu, Apr 6, 2017	41.43	42.16	41.19	42.02
1567	NYSE	AAT	Wed, Apr 5, 2017	41.84	42.03	41.43	41.44
1566	NYSE	AAT	Tue, Apr 4, 2017	41.79	41.94	41.60	41.85
1565	NYSE	AAT	Mon, Apr 3, 2017	41.79	41.99	41.52	41.80
1564	NYSE	AAT	Fri, Mar 31, 2017	41.49	42.01	41.49	41.84
1563	NYSE	AAT	Thu, Mar 30, 2017	41.24	41.61	40.93	41.57
1562	NYSE	AAT	Wed, Mar 29, 2017	41.32	41.52	41.08	41.18
1561	NYSE	AAT	Tue, Mar 28, 2017	41.41	41.47	41.11	41.29
1560	NYSE	AAT	Mon, Mar 27, 2017	41.61	42.08	41.18	41.38
1559	NYSE	AAT	Fri, Mar 24, 2017	42.05	42.45	41.86	41.92
1558	NYSE	AAT	Thu, Mar 23, 2017	41.13	42.61	41.13	42.07
1557	NYSE	AAT	Wed, Mar 22, 2017	41.76	42.13	40.99	41.20
1556	NYSE	AAT	Tue, Mar 21, 2017	42.24	42.30	41.77	41.81
1555	NYSE	AAT	Mon, Mar 20, 2017	42.45	42.54	42.01	42.05
1554	NYSE	AAT	Fri, Mar 17, 2017	42.91	42.93	42.26	42.33
1553	NYSE	AAT	Thu, Mar 16, 2017	42.62	43.06	42.52	42.60
1552	NYSE	AAT	Wed, Mar 15, 2017	41.92	43.08	41.89	42.72
1551	NYSE	AAT	Tue, Mar 14, 2017	41.42	41.80	41.36	41.67
1550	NYSE	AAT	Mon, Mar 13, 2017	41.52	42.04	41.39	41.54
1549	NYSE	AAT	Fri, Mar 10, 2017	41.23	41.45	40.67	41.18
1548	NYSE	AAT	Thu, Mar 9, 2017	41.58	41.90	40.76	40.80
1547	NYSE	AAT	Wed, Mar 8, 2017	42.03	42.10	41.59	41.62
1546	NYSE	AAT	Tue, Mar 7, 2017	42.61	42.90	42.32	42.34
1545	NYSE	AAT	Mon, Mar 6, 2017	42.84	43.03	42.58	42.69
1544	NYSE	AAT	Fri, Mar 3, 2017	43.24	43.26	42.63	42.99
1543	NYSE	AAT	Thu, Mar 2, 2017	43.56	43.56	42.80	43.09
1542	NYSE	AAT	Wed, Mar 1, 2017	43.97	44.07	43.37	43.79
1541	NYSE	AAT	Tue, Feb 28, 2017	44.48	44.48	43.91	44.00
1540	NYSE	AAT	Mon, Feb 27, 2017	44.31	44.56	44.12	44.33
1539	NYSE	AAT	Fri, Feb 24, 2017	44.30	44.30	43.88	44.13
1538	NYSE	AAT	Thu, Feb 23, 2017	44.10	44.43	43.74	44.20
1537	NYSE	AAT	Wed, Feb 22, 2017	43.68	44.79	43.68	44.11
1536	NYSE	AAT	Tue, Feb 21, 2017	43.63	44.78	43.14	44.57
1535	NYSE	AAT	Fri, Feb 17, 2017	43.60	43.65	42.92	43.20
1534	NYSE	AAT	Thu, Feb 16, 2017	43.21	43.51	43.11	43.22
1533	NYSE	AAT	Wed, Feb 15, 2017	42.59	43.41	41.97	43.09
1532	NYSE	AAT	Tue, Feb 14, 2017	43.45	43.51	43.06	43.42
1531	NYSE	AAT	Mon, Feb 13, 2017	44.09	44.09	43.36	43.62
1530	NYSE	AAT	Fri, Feb 10, 2017	43.26	43.92	43.07	43.90
1529	NYSE	AAT	Thu, Feb 9, 2017	43.21	43.43	43.09	43.19
1528	NYSE	AAT	Wed, Feb 8, 2017	42.55	43.15	42.51	43.13
1527	NYSE	AAT	Tue, Feb 7, 2017	42.98	43.34	42.44	42.52
1526	NYSE	AAT	Mon, Feb 6, 2017	42.97	43.17	42.59	43.02
1525	NYSE	AAT	Fri, Feb 3, 2017	42.84	42.93	42.55	42.90
1524	NYSE	AAT	Thu, Feb 2, 2017	42.29	42.90	42.23	42.50
1523	NYSE	AAT	Wed, Feb 1, 2017	42.75	43.24	42.15	42.33
1522	NYSE	AAT	Tue, Jan 31, 2017	42.29	43.07	42.18	42.93
1521	NYSE	AAT	Mon, Jan 30, 2017	42.53	42.53	41.66	42.26
1520	NYSE	AAT	Fri, Jan 27, 2017	43.13	43.33	42.41	42.60
1519	NYSE	AAT	Thu, Jan 26, 2017	43.45	43.68	42.93	43.03
1518	NYSE	AAT	Wed, Jan 25, 2017	43.90	44.11	43.37	43.40
1517	NYSE	AAT	Tue, Jan 24, 2017	43.77	44.02	43.41	43.98
1516	NYSE	AAT	Mon, Jan 23, 2017	43.15	43.96	43.04	43.81
1515	NYSE	AAT	Fri, Jan 20, 2017	42.67	43.18	42.67	42.97
1514	NYSE	AAT	Thu, Jan 19, 2017	43.20	43.20	42.76	42.80
1513	NYSE	AAT	Wed, Jan 18, 2017	43.07	43.49	42.97	43.45
1512	NYSE	AAT	Tue, Jan 17, 2017	43.27	43.48	43.03	43.17
1511	NYSE	AAT	Fri, Jan 13, 2017	43.13	43.40	42.92	43.01
1510	NYSE	AAT	Thu, Jan 12, 2017	43.04	43.17	42.56	43.12
1509	NYSE	AAT	Wed, Jan 11, 2017	43.07	43.42	42.90	43.01
1508	NYSE	AAT	Tue, Jan 10, 2017	43.10	43.23	42.82	43.17
1507	NYSE	AAT	Mon, Jan 9, 2017	43.95	43.95	43.08	43.09
1506	NYSE	AAT	Fri, Jan 6, 2017	43.64	44.06	43.53	43.73
1505	NYSE	AAT	Thu, Jan 5, 2017	43.65	44.01	43.32	43.96
1504	NYSE	AAT	Wed, Jan 4, 2017	43.22	43.93	43.22	43.88
1503	NYSE	AAT	Tue, Jan 3, 2017	43.30	43.30	42.81	43.04
1502	NYSE	AAT	Fri, Dec 30, 2016	42.41	43.34	42.41	43.08
1501	NYSE	AAT	Thu, Dec 29, 2016	42.23	42.79	42.17	42.49
1500	NYSE	AAT	Wed, Dec 28, 2016	42.68	42.68	41.97	42.18
1499	NYSE	AAT	Tue, Dec 27, 2016	42.37	42.77	42.00	42.55
1498	NYSE	AAT	Fri, Dec 23, 2016	42.65	42.65	42.24	42.42
1497	NYSE	AAT	Thu, Dec 22, 2016	42.57	42.73	42.27	42.53
1496	NYSE	AAT	Wed, Dec 21, 2016	42.96	43.43	42.71	42.71
1495	NYSE	AAT	Tue, Dec 20, 2016	43.16	43.50	42.86	43.07
1494	NYSE	AAT	Mon, Dec 19, 2016	42.94	43.33	42.66	43.14
1493	NYSE	AAT	Fri, Dec 16, 2016	41.65	42.87	41.65	41.65
1492	NYSE	AAT	Thu, Dec 15, 2016	41.70	42.15	41.42	41.57
1491	NYSE	AAT	Wed, Dec 14, 2016	43.18	43.18	41.78	41.86
1490	NYSE	AAT	Tue, Dec 13, 2016	43.44	43.44	42.74	43.12
1489	NYSE	AAT	Mon, Dec 12, 2016	42.46	43.01	42.26	42.98
1488	NYSE	AAT	Fri, Dec 9, 2016	42.25	42.68	42.25	42.65
1487	NYSE	AAT	Thu, Dec 8, 2016	41.62	42.32	41.17	42.23
1486	NYSE	AAT	Wed, Dec 7, 2016	40.29	41.75	40.15	41.71
1485	NYSE	AAT	Tue, Dec 6, 2016	39.75	40.17	39.56	40.15
1484	NYSE	AAT	Mon, Dec 5, 2016	39.91	40.08	39.64	39.80
1483	NYSE	AAT	Fri, Dec 2, 2016	39.32	40.05	39.32	39.77
1482	NYSE	AAT	Thu, Dec 1, 2016	39.78	40.11	38.97	39.24
1481	NYSE	AAT	Wed, Nov 30, 2016	40.29	40.51	39.81	40.06
1480	NYSE	AAT	Tue, Nov 29, 2016	40.58	40.93	40.47	40.67
1479	NYSE	AAT	Mon, Nov 28, 2016	40.60	40.95	40.24	40.49
1478	NYSE	AAT	Fri, Nov 25, 2016	40.46	40.88	40.42	40.55
1477	NYSE	AAT	Wed, Nov 23, 2016	40.37	40.72	40.20	40.50
1476	NYSE	AAT	Tue, Nov 22, 2016	40.02	40.68	39.92	40.63
1475	NYSE	AAT	Mon, Nov 21, 2016	40.23	40.47	39.86	39.95
1474	NYSE	AAT	Fri, Nov 18, 2016	40.14	40.47	39.88	40.14
1473	NYSE	AAT	Thu, Nov 17, 2016	40.20	40.67	40.06	40.12
1472	NYSE	AAT	Wed, Nov 16, 2016	40.49	40.73	40.04	40.24
1471	NYSE	AAT	Tue, Nov 15, 2016	41.25	41.45	40.31	40.49
1470	NYSE	AAT	Mon, Nov 14, 2016	39.83	41.10	39.45	41.01
1469	NYSE	AAT	Fri, Nov 11, 2016	39.28	40.78	39.22	40.03
1468	NYSE	AAT	Thu, Nov 10, 2016	39.59	39.80	38.40	39.05
1467	NYSE	AAT	Wed, Nov 9, 2016	39.03	39.83	38.35	39.52
1466	NYSE	AAT	Tue, Nov 8, 2016	39.56	40.04	39.55	39.86
1465	NYSE	AAT	Mon, Nov 7, 2016	39.18	40.09	38.27	39.42
1464	NYSE	AAT	Fri, Nov 4, 2016	38.52	38.63	38.27	38.41
1463	NYSE	AAT	Thu, Nov 3, 2016	37.92	38.43	37.54	38.24
1462	NYSE	AAT	Wed, Nov 2, 2016	38.72	39.17	38.11	38.20
1461	NYSE	AAT	Tue, Nov 1, 2016	39.46	39.68	38.24	38.53
1460	NYSE	AAT	Mon, Oct 31, 2016	38.98	39.72	38.59	39.71
1459	NYSE	AAT	Fri, Oct 28, 2016	38.40	38.95	38.27	38.80
1458	NYSE	AAT	Thu, Oct 27, 2016	39.35	39.35	38.38	38.46
1457	NYSE	AAT	Wed, Oct 26, 2016	39.73	39.73	39.18	39.34
1456	NYSE	AAT	Tue, Oct 25, 2016	40.34	40.34	39.90	40.02
1455	NYSE	AAT	Mon, Oct 24, 2016	40.33	40.82	40.16	40.43
1454	NYSE	AAT	Fri, Oct 21, 2016	40.00	40.43	39.80	40.17
1453	NYSE	AAT	Thu, Oct 20, 2016	40.58	40.90	40.17	40.40
1452	NYSE	AAT	Wed, Oct 19, 2016	40.75	40.79	40.37	40.58
1451	NYSE	AAT	Tue, Oct 18, 2016	41.08	41.08	40.74	40.90
1450	NYSE	AAT	Mon, Oct 17, 2016	40.87	41.06	40.76	40.78
1449	NYSE	AAT	Fri, Oct 14, 2016	40.87	41.05	40.69	40.76
1448	NYSE	AAT	Thu, Oct 13, 2016	40.61	41.05	40.54	40.91
1447	NYSE	AAT	Wed, Oct 12, 2016	40.34	40.80	40.23	40.74
1446	NYSE	AAT	Tue, Oct 11, 2016	40.93	41.04	40.27	40.36
1445	NYSE	AAT	Mon, Oct 10, 2016	40.59	41.05	40.59	40.94
1444	NYSE	AAT	Fri, Oct 7, 2016	40.85	41.14	40.43	40.65
1443	NYSE	AAT	Thu, Oct 6, 2016	40.52	40.92	40.13	40.71
1442	NYSE	AAT	Wed, Oct 5, 2016	41.71	41.79	40.64	40.87
1441	NYSE	AAT	Tue, Oct 4, 2016	42.47	42.47	41.50	41.72
1440	NYSE	AAT	Mon, Oct 3, 2016	43.20	43.53	42.45	42.48
1439	NYSE	AAT	Fri, Sep 30, 2016	44.00	44.00	43.33	43.38
1438	NYSE	AAT	Thu, Sep 29, 2016	44.03	44.06	43.50	43.86
1437	NYSE	AAT	Wed, Sep 28, 2016	43.81	44.12	43.52	44.11
1436	NYSE	AAT	Tue, Sep 27, 2016	44.46	44.46	43.74	43.91
1435	NYSE	AAT	Mon, Sep 26, 2016	44.04	44.52	44.04	44.35
1434	NYSE	AAT	Fri, Sep 23, 2016	44.00	44.37	43.50	44.21
1433	NYSE	AAT	Thu, Sep 22, 2016	43.57	44.32	43.52	44.03
1432	NYSE	AAT	Wed, Sep 21, 2016	42.85	43.53	42.16	43.17
1431	NYSE	AAT	Tue, Sep 20, 2016	42.79	42.92	42.55	42.65
1430	NYSE	AAT	Mon, Sep 19, 2016	42.32	42.66	42.00	42.61
1429	NYSE	AAT	Fri, Sep 16, 2016	42.06	42.42	41.89	42.31
1428	NYSE	AAT	Thu, Sep 15, 2016	42.07	42.24	41.90	42.17
1427	NYSE	AAT	Wed, Sep 14, 2016	42.26	42.50	42.06	42.06
1426	NYSE	AAT	Tue, Sep 13, 2016	43.17	44.00	42.10	42.12
1425	NYSE	AAT	Mon, Sep 12, 2016	42.71	43.34	42.51	42.92
1424	NYSE	AAT	Fri, Sep 9, 2016	44.06	44.06	42.86	42.87
1423	NYSE	AAT	Thu, Sep 8, 2016	45.08	45.32	44.47	44.63
1422	NYSE	AAT	Wed, Sep 7, 2016	45.14	45.50	44.79	45.43
1421	NYSE	AAT	Tue, Sep 6, 2016	44.44	45.15	44.05	45.14
1420	NYSE	AAT	Fri, Sep 2, 2016	44.16	45.09	44.16	44.52
1419	NYSE	AAT	Thu, Sep 1, 2016	44.17	44.35	43.88	44.04
1418	NYSE	AAT	Wed, Aug 31, 2016	44.42	44.65	43.94	44.30
1417	NYSE	AAT	Tue, Aug 30, 2016	44.72	44.72	43.97	44.31
1416	NYSE	AAT	Mon, Aug 29, 2016	44.09	44.80	44.09	44.56
1415	NYSE	AAT	Fri, Aug 26, 2016	44.57	44.88	43.77	44.20
1414	NYSE	AAT	Thu, Aug 25, 2016	44.53	44.84	44.33	44.63
1413	NYSE	AAT	Wed, Aug 24, 2016	44.49	44.49	44.15	44.46
1412	NYSE	AAT	Tue, Aug 23, 2016	44.91	44.95	44.55	44.57
1411	NYSE	AAT	Mon, Aug 22, 2016	44.46	44.95	44.21	44.64
1410	NYSE	AAT	Fri, Aug 19, 2016	44.38	44.64	44.13	44.39
1409	NYSE	AAT	Thu, Aug 18, 2016	44.75	44.93	44.46	44.63
1408	NYSE	AAT	Wed, Aug 17, 2016	44.39	44.69	44.05	44.68
1407	NYSE	AAT	Tue, Aug 16, 2016	44.63	44.95	44.25	44.51
1406	NYSE	AAT	Mon, Aug 15, 2016	45.37	45.47	44.78	44.84
1405	NYSE	AAT	Fri, Aug 12, 2016	45.53	46.02	45.34	45.41
1404	NYSE	AAT	Thu, Aug 11, 2016	46.04	46.04	45.25	45.34
1403	NYSE	AAT	Wed, Aug 10, 2016	45.67	46.20	45.57	45.95
1402	NYSE	AAT	Tue, Aug 9, 2016	45.28	45.84	44.96	45.75
1401	NYSE	AAT	Mon, Aug 8, 2016	45.03	45.51	45.01	45.37
1400	NYSE	AAT	Fri, Aug 5, 2016	45.23	45.32	44.98	45.15
1399	NYSE	AAT	Thu, Aug 4, 2016	44.94	45.81	44.88	45.15
1398	NYSE	AAT	Wed, Aug 3, 2016	45.49	45.54	44.98	45.12
1397	NYSE	AAT	Tue, Aug 2, 2016	45.77	45.91	44.96	45.46
1396	NYSE	AAT	Mon, Aug 1, 2016	45.90	46.02	45.54	45.92
1395	NYSE	AAT	Fri, Jul 29, 2016	45.00	46.01	45.00	45.88
1394	NYSE	AAT	Thu, Jul 28, 2016	44.59	45.36	44.59	45.11
1393	NYSE	AAT	Wed, Jul 27, 2016	45.69	46.38	44.45	44.69
1392	NYSE	AAT	Tue, Jul 26, 2016	45.54	45.56	45.17	45.56
1391	NYSE	AAT	Mon, Jul 25, 2016	45.30	45.63	45.09	45.42
1390	NYSE	AAT	Fri, Jul 22, 2016	44.96	45.42	44.96	45.31
1389	NYSE	AAT	Thu, Jul 21, 2016	44.46	45.21	44.42	45.11
1388	NYSE	AAT	Wed, Jul 20, 2016	44.52	44.73	44.39	44.71
1387	NYSE	AAT	Tue, Jul 19, 2016	44.58	44.66	44.36	44.53
1386	NYSE	AAT	Mon, Jul 18, 2016	44.38	44.91	43.99	44.63
1385	NYSE	AAT	Fri, Jul 15, 2016	44.73	44.85	44.20	44.72
1384	NYSE	AAT	Thu, Jul 14, 2016	44.52	44.65	44.20	44.57
1383	NYSE	AAT	Wed, Jul 13, 2016	43.87	44.70	43.50	44.67
1382	NYSE	AAT	Tue, Jul 12, 2016	43.62	43.73	43.04	43.67
1381	NYSE	AAT	Mon, Jul 11, 2016	43.33	43.67	42.82	43.61
1380	NYSE	AAT	Fri, Jul 8, 2016	43.05	43.47	42.87	43.38
1379	NYSE	AAT	Thu, Jul 7, 2016	43.24	43.24	42.17	42.87
1378	NYSE	AAT	Wed, Jul 6, 2016	43.14	43.71	42.89	42.94
1377	NYSE	AAT	Tue, Jul 5, 2016	42.54	43.45	42.54	43.28
1376	NYSE	AAT	Fri, Jul 1, 2016	42.67	42.67	42.30	42.53
1375	NYSE	AAT	Thu, Jun 30, 2016	42.10	42.45	41.79	42.44
1374	NYSE	AAT	Wed, Jun 29, 2016	41.74	42.42	41.74	41.94
1373	NYSE	AAT	Tue, Jun 28, 2016	40.98	41.75	40.64	41.59
1372	NYSE	AAT	Mon, Jun 27, 2016	40.59	40.90	40.21	40.71
1371	NYSE	AAT	Fri, Jun 24, 2016	40.20	41.20	39.70	40.80
1370	NYSE	AAT	Thu, Jun 23, 2016	40.87	41.12	40.85	41.04
1369	NYSE	AAT	Wed, Jun 22, 2016	40.85	41.09	40.78	40.84
1368	NYSE	AAT	Tue, Jun 21, 2016	40.77	41.10	40.62	40.92
1367	NYSE	AAT	Mon, Jun 20, 2016	40.74	41.26	40.67	40.70
1366	NYSE	AAT	Fri, Jun 17, 2016	41.00	41.00	40.49	40.73
1365	NYSE	AAT	Thu, Jun 16, 2016	40.84	41.11	40.70	41.00
1364	NYSE	AAT	Wed, Jun 15, 2016	40.84	41.08	40.65	40.88
1363	NYSE	AAT	Tue, Jun 14, 2016	41.09	41.14	40.63	40.81
1362	NYSE	AAT	Mon, Jun 13, 2016	41.31	41.73	41.07	41.19
1361	NYSE	AAT	Fri, Jun 10, 2016	41.11	41.44	41.06	41.19
1360	NYSE	AAT	Thu, Jun 9, 2016	41.34	41.50	41.07	41.32
1359	NYSE	AAT	Wed, Jun 8, 2016	41.04	41.45	41.01	41.38
1358	NYSE	AAT	Tue, Jun 7, 2016	41.05	41.60	40.18	41.17
1357	NYSE	AAT	Mon, Jun 6, 2016	41.35	41.69	40.58	40.98
1356	NYSE	AAT	Fri, Jun 3, 2016	41.66	41.72	41.02	41.33
1355	NYSE	AAT	Thu, Jun 2, 2016	40.25	41.41	40.11	41.40
1354	NYSE	AAT	Wed, Jun 1, 2016	40.03	40.55	39.78	40.45
1353	NYSE	AAT	Tue, May 31, 2016	40.37	40.37	39.80	40.01
1352	NYSE	AAT	Fri, May 27, 2016	40.06	40.51	39.94	40.15
1351	NYSE	AAT	Thu, May 26, 2016	39.69	39.90	39.27	39.86
1350	NYSE	AAT	Wed, May 25, 2016	39.68	39.76	39.08	39.66
1349	NYSE	AAT	Tue, May 24, 2016	39.35	39.81	39.35	39.74
1348	NYSE	AAT	Mon, May 23, 2016	39.53	39.53	39.07	39.09
1347	NYSE	AAT	Fri, May 20, 2016	38.88	39.46	38.75	39.44
1346	NYSE	AAT	Thu, May 19, 2016	38.98	39.09	38.60	38.73
1345	NYSE	AAT	Wed, May 18, 2016	40.09	40.58	39.04	39.31
1344	NYSE	AAT	Tue, May 17, 2016	41.01	41.36	40.21	40.38
1343	NYSE	AAT	Mon, May 16, 2016	40.93	41.30	40.62	41.20
1342	NYSE	AAT	Fri, May 13, 2016	41.26	41.34	40.79	40.93
1341	NYSE	AAT	Thu, May 12, 2016	41.33	41.59	40.95	41.43
1340	NYSE	AAT	Wed, May 11, 2016	41.88	41.88	40.73	41.20
1339	NYSE	AAT	Tue, May 10, 2016	42.37	42.37	41.85	42.08
1338	NYSE	AAT	Mon, May 9, 2016	41.87	42.36	41.87	42.21
1337	NYSE	AAT	Fri, May 6, 2016	41.43	41.89	41.27	41.89
1336	NYSE	AAT	Thu, May 5, 2016	41.58	41.98	41.44	41.62
1335	NYSE	AAT	Wed, May 4, 2016	40.91	41.94	40.91	41.75
1334	NYSE	AAT	Tue, May 3, 2016	40.60	41.17	40.48	41.03
1333	NYSE	AAT	Mon, May 2, 2016	40.00	40.81	39.74	40.68
1332	NYSE	AAT	Fri, Apr 29, 2016	39.21	39.93	38.99	39.67
1331	NYSE	AAT	Thu, Apr 28, 2016	39.61	39.79	39.36	39.48
1330	NYSE	AAT	Wed, Apr 27, 2016	38.50	39.90	38.50	39.76
1329	NYSE	AAT	Tue, Apr 26, 2016	38.28	38.89	38.28	38.60
1328	NYSE	AAT	Mon, Apr 25, 2016	37.71	38.23	37.66	38.16
1327	NYSE	AAT	Fri, Apr 22, 2016	37.69	38.16	37.69	37.90
1326	NYSE	AAT	Thu, Apr 21, 2016	37.89	38.15	37.45	37.64
1325	NYSE	AAT	Wed, Apr 20, 2016	38.54	38.58	38.01	38.01
1324	NYSE	AAT	Tue, Apr 19, 2016	38.89	38.90	38.49	38.55
1323	NYSE	AAT	Mon, Apr 18, 2016	38.69	39.03	38.51	38.76
1322	NYSE	AAT	Fri, Apr 15, 2016	38.35	38.80	38.35	38.55
1321	NYSE	AAT	Thu, Apr 14, 2016	38.52	38.52	38.07	38.38
1320	NYSE	AAT	Wed, Apr 13, 2016	38.68	38.68	38.06	38.30
1319	NYSE	AAT	Tue, Apr 12, 2016	38.60	38.74	38.40	38.55
1318	NYSE	AAT	Mon, Apr 11, 2016	38.73	39.07	38.47	38.53
1317	NYSE	AAT	Fri, Apr 8, 2016	38.55	38.80	38.38	38.65
1316	NYSE	AAT	Thu, Apr 7, 2016	38.44	38.72	38.14	38.39
1315	NYSE	AAT	Wed, Apr 6, 2016	38.88	38.94	38.51	38.70
1314	NYSE	AAT	Tue, Apr 5, 2016	39.74	39.74	39.74	38.93
1313	NYSE	AAT	Mon, Apr 4, 2016	39.54	39.77	39.37	39.74
1312	NYSE	AAT	Fri, Apr 1, 2016	39.63	39.80	39.34	39.56
1311	NYSE	AAT	Thu, Mar 31, 2016	39.47	39.95	39.18	39.92
1310	NYSE	AAT	Wed, Mar 30, 2016	39.42	39.63	39.15	39.57
1309	NYSE	AAT	Tue, Mar 29, 2016	38.37	39.42	38.28	39.40
1308	NYSE	AAT	Mon, Mar 28, 2016	38.34	38.60	38.20	38.46
1307	NYSE	AAT	Thu, Mar 24, 2016	37.77	37.77	37.77	38.26
1306	NYSE	AAT	Wed, Mar 23, 2016	37.90	38.15	37.69	37.77
1305	NYSE	AAT	Tue, Mar 22, 2016	37.63	38.14	37.26	38.07
1304	NYSE	AAT	Mon, Mar 21, 2016	38.09	38.10	37.51	37.71
1303	NYSE	AAT	Fri, Mar 18, 2016	38.87	38.99	38.30	38.33
1302	NYSE	AAT	Thu, Mar 17, 2016	38.19	38.85	37.96	38.72
1301	NYSE	AAT	Wed, Mar 16, 2016	37.63	38.40	37.20	38.19
1300	NYSE	AAT	Tue, Mar 15, 2016	38.02	38.02	38.02	37.82
1299	NYSE	AAT	Mon, Mar 14, 2016	38.19	38.23	37.94	38.02
1298	NYSE	AAT	Fri, Mar 11, 2016	37.57	37.57	37.57	38.28
1297	NYSE	AAT	Thu, Mar 10, 2016	37.93	38.29	37.30	37.57
1296	NYSE	AAT	Wed, Mar 9, 2016	37.85	37.85	37.85	37.76
1295	NYSE	AAT	Tue, Mar 8, 2016	38.01	38.33	37.80	37.85
1294	NYSE	AAT	Mon, Mar 7, 2016	37.84	38.12	37.76	38.09
1293	NYSE	AAT	Fri, Mar 4, 2016	38.06	38.13	37.63	37.94
1292	NYSE	AAT	Thu, Mar 3, 2016	37.83	37.83	37.83	37.80
1291	NYSE	AAT	Wed, Mar 2, 2016	37.43	37.99	37.32	37.83
1290	NYSE	AAT	Tue, Mar 1, 2016	37.09	37.09	37.09	37.58
1289	NYSE	AAT	Mon, Feb 29, 2016	37.21	37.65	37.03	37.09
1288	NYSE	AAT	Fri, Feb 26, 2016	37.76	37.76	37.76	37.18
1287	NYSE	AAT	Thu, Feb 25, 2016	37.02	38.09	36.98	37.76
1286	NYSE	AAT	Wed, Feb 24, 2016	36.02	37.02	36.02	36.89
1285	NYSE	AAT	Tue, Feb 23, 2016	36.37	36.76	36.23	36.40
1284	NYSE	AAT	Mon, Feb 22, 2016	36.27	36.69	36.05	36.41
1283	NYSE	AAT	Fri, Feb 19, 2016	36.25	37.16	36.01	36.02
1282	NYSE	AAT	Thu, Feb 18, 2016	35.99	36.50	35.49	36.30
1281	NYSE	AAT	Wed, Feb 17, 2016	35.95	36.27	35.66	36.01
1280	NYSE	AAT	Tue, Feb 16, 2016	35.24	35.29	34.79	35.25
1279	NYSE	AAT	Fri, Feb 12, 2016	34.84	35.10	34.61	34.94
1278	NYSE	AAT	Thu, Feb 11, 2016	34.34	35.08	34.07	34.70
1277	NYSE	AAT	Wed, Feb 10, 2016	34.77	35.62	34.77	34.83
1276	NYSE	AAT	Tue, Feb 9, 2016	35.35	35.97	34.51	34.61
1275	NYSE	AAT	Mon, Feb 8, 2016	36.47	36.47	35.17	35.68
1274	NYSE	AAT	Fri, Feb 5, 2016	37.00	37.03	36.54	36.73
1273	NYSE	AAT	Thu, Feb 4, 2016	36.92	37.59	36.92	37.28
1272	NYSE	AAT	Wed, Feb 3, 2016	37.29	37.40	36.71	37.10
1271	NYSE	AAT	Tue, Feb 2, 2016	37.17	37.66	36.75	37.09
1270	NYSE	AAT	Mon, Feb 1, 2016	37.27	37.65	36.99	37.29
1269	NYSE	AAT	Fri, Jan 29, 2016	37.10	37.41	36.92	37.39
1268	NYSE	AAT	Thu, Jan 28, 2016	37.07	37.14	36.52	36.85
1267	NYSE	AAT	Wed, Jan 27, 2016	37.58	37.60	36.71	37.05
1266	NYSE	AAT	Tue, Jan 26, 2016	37.10	37.80	37.03	37.67
1265	NYSE	AAT	Mon, Jan 25, 2016	37.17	37.67	36.56	36.97
1264	NYSE	AAT	Fri, Jan 22, 2016	36.66	37.27	36.40	37.21
1263	NYSE	AAT	Thu, Jan 21, 2016	36.23	36.69	35.90	36.40
1262	NYSE	AAT	Wed, Jan 20, 2016	36.83	36.83	34.87	36.02
1261	NYSE	AAT	Tue, Jan 19, 2016	36.93	37.29	36.74	37.09
1260	NYSE	AAT	Fri, Jan 15, 2016	36.29	36.70	35.91	36.66
1259	NYSE	AAT	Thu, Jan 14, 2016	37.35	37.59	36.76	37.08
1258	NYSE	AAT	Wed, Jan 13, 2016	37.60	38.07	37.01	37.28
1257	NYSE	AAT	Tue, Jan 12, 2016	37.99	37.99	37.17	37.53
1256	NYSE	AAT	Mon, Jan 11, 2016	37.70	38.05	37.55	37.81
1255	NYSE	AAT	Fri, Jan 8, 2016	38.09	38.16	37.39	37.56
1254	NYSE	AAT	Thu, Jan 7, 2016	38.23	38.47	37.78	37.90
1253	NYSE	AAT	Wed, Jan 6, 2016	38.45	38.83	38.30	38.73
1252	NYSE	AAT	Tue, Jan 5, 2016	37.72	38.96	37.66	38.77
1251	NYSE	AAT	Mon, Jan 4, 2016	38.31	38.74	37.37	37.60
1250	NYSE	AAT	Thu, Dec 31, 2015	39.23	39.23	38.20	38.35
1249	NYSE	AAT	Wed, Dec 30, 2015	39.38	39.47	39.00	39.09
1248	NYSE	AAT	Tue, Dec 29, 2015	39.02	39.39	39.00	39.37
1247	NYSE	AAT	Mon, Dec 28, 2015	38.79	38.94	38.64	38.93
1246	NYSE	AAT	Thu, Dec 24, 2015	38.60	39.01	38.47	38.85
1245	NYSE	AAT	Wed, Dec 23, 2015	38.59	38.62	38.25	38.59
1244	NYSE	AAT	Tue, Dec 22, 2015	38.50	38.71	38.28	38.43
1243	NYSE	AAT	Mon, Dec 21, 2015	38.46	38.72	38.16	38.41
1242	NYSE	AAT	Fri, Dec 18, 2015	39.11	39.79	38.19	38.26
1241	NYSE	AAT	Thu, Dec 17, 2015	39.70	39.82	39.13	39.24
1240	NYSE	AAT	Wed, Dec 16, 2015	39.13	39.78	38.96	39.68
1239	NYSE	AAT	Tue, Dec 15, 2015	38.50	39.21	38.30	38.98
1238	NYSE	AAT	Mon, Dec 14, 2015	38.22	38.47	37.85	38.14
1237	NYSE	AAT	Fri, Dec 11, 2015	38.05	38.51	37.77	38.28
1236	NYSE	AAT	Thu, Dec 10, 2015	38.76	39.07	38.42	38.48
1235	NYSE	AAT	Wed, Dec 9, 2015	39.12	39.19	38.42	38.78
1234	NYSE	AAT	Tue, Dec 8, 2015	38.91	39.15	38.67	38.94
1233	NYSE	AAT	Mon, Dec 7, 2015	38.81	39.09	38.77	39.00
1232	NYSE	AAT	Fri, Dec 4, 2015	38.50	39.46	38.50	39.13
1231	NYSE	AAT	Thu, Dec 3, 2015	38.92	39.07	38.05	38.31
1230	NYSE	AAT	Wed, Dec 2, 2015	40.01	40.11	38.87	38.95
1229	NYSE	AAT	Tue, Dec 1, 2015	39.90	40.15	39.79	40.11
1228	NYSE	AAT	Mon, Nov 30, 2015	40.38	40.38	39.70	39.81
1227	NYSE	AAT	Fri, Nov 27, 2015	39.99	40.29	39.81	40.24
1226	NYSE	AAT	Wed, Nov 25, 2015	39.93	40.09	39.77	40.01
1225	NYSE	AAT	Tue, Nov 24, 2015	39.91	40.04	39.44	39.96
1224	NYSE	AAT	Mon, Nov 23, 2015	40.15	40.36	39.97	40.14
1223	NYSE	AAT	Fri, Nov 20, 2015	40.12	40.54	39.78	40.25
1222	NYSE	AAT	Thu, Nov 19, 2015	39.98	40.17	39.67	39.85
1221	NYSE	AAT	Wed, Nov 18, 2015	39.36	40.01	39.11	40.00
1220	NYSE	AAT	Tue, Nov 17, 2015	39.25	39.94	39.25	39.30
1219	NYSE	AAT	Mon, Nov 16, 2015	39.45	39.58	39.00	39.32
1218	NYSE	AAT	Fri, Nov 13, 2015	39.68	39.84	39.03	39.10
1217	NYSE	AAT	Thu, Nov 12, 2015	39.78	39.89	39.50	39.71
1216	NYSE	AAT	Wed, Nov 11, 2015	39.54	40.01	39.40	39.88
1215	NYSE	AAT	Tue, Nov 10, 2015	39.15	39.84	39.15	39.53
1214	NYSE	AAT	Mon, Nov 9, 2015	39.61	39.83	38.94	39.17
1213	NYSE	AAT	Fri, Nov 6, 2015	40.83	41.49	39.84	39.90
1212	NYSE	AAT	Thu, Nov 5, 2015	40.87	41.36	40.85	41.31
1211	NYSE	AAT	Wed, Nov 4, 2015	42.13	42.17	40.79	40.95
1210	NYSE	AAT	Tue, Nov 3, 2015	42.52	42.64	42.10	42.18
1209	NYSE	AAT	Mon, Nov 2, 2015	42.17	42.84	42.17	42.69
1208	NYSE	AAT	Fri, Oct 30, 2015	42.47	42.64	42.04	42.16
1207	NYSE	AAT	Thu, Oct 29, 2015	42.73	43.28	42.08	42.56
1206	NYSE	AAT	Wed, Oct 28, 2015	43.12	43.55	42.12	42.85
1205	NYSE	AAT	Tue, Oct 27, 2015	43.23	43.54	43.00	43.10
1204	NYSE	AAT	Mon, Oct 26, 2015	43.50	43.64	43.11	43.34
1203	NYSE	AAT	Fri, Oct 23, 2015	43.40	43.70	43.07	43.50
1202	NYSE	AAT	Thu, Oct 22, 2015	43.16	43.55	43.10	43.24
1201	NYSE	AAT	Wed, Oct 21, 2015	43.41	43.68	42.59	43.06
1200	NYSE	AAT	Tue, Oct 20, 2015	43.45	43.79	43.35	43.38
1199	NYSE	AAT	Mon, Oct 19, 2015	43.07	43.72	43.07	43.53
1198	NYSE	AAT	Fri, Oct 16, 2015	43.03	43.41	42.79	43.17
1197	NYSE	AAT	Thu, Oct 15, 2015	42.22	42.83	41.99	42.82
1196	NYSE	AAT	Wed, Oct 14, 2015	42.36	42.78	41.94	41.97
1195	NYSE	AAT	Tue, Oct 13, 2015	42.22	42.50	42.08	42.35
1194	NYSE	AAT	Mon, Oct 12, 2015	42.13	42.61	42.04	42.35
1193	NYSE	AAT	Fri, Oct 9, 2015	42.22	42.32	41.91	42.09
1192	NYSE	AAT	Thu, Oct 8, 2015	41.86	42.40	41.69	42.16
1191	NYSE	AAT	Wed, Oct 7, 2015	41.46	41.96	41.37	41.96
1190	NYSE	AAT	Tue, Oct 6, 2015	41.61	41.90	41.29	41.35
1189	NYSE	AAT	Mon, Oct 5, 2015	41.60	41.95	41.32	41.60
1188	NYSE	AAT	Fri, Oct 2, 2015	41.18	41.44	40.62	41.44
1187	NYSE	AAT	Thu, Oct 1, 2015	41.01	41.36	40.79	41.35
1186	NYSE	AAT	Wed, Sep 30, 2015	41.02	41.31	40.52	40.86
1185	NYSE	AAT	Tue, Sep 29, 2015	40.71	40.95	40.38	40.84
1184	NYSE	AAT	Mon, Sep 28, 2015	40.46	40.67	39.93	40.60
1183	NYSE	AAT	Fri, Sep 25, 2015	40.08	40.78	39.90	40.60
1182	NYSE	AAT	Thu, Sep 24, 2015	39.61	39.99	39.33	39.92
1181	NYSE	AAT	Wed, Sep 23, 2015	39.67	40.00	39.54	39.83
1180	NYSE	AAT	Tue, Sep 22, 2015	39.94	40.21	39.47	39.64
1179	NYSE	AAT	Mon, Sep 21, 2015	39.70	40.39	39.61	40.20
1178	NYSE	AAT	Fri, Sep 18, 2015	39.65	40.50	39.52	39.58
1177	NYSE	AAT	Thu, Sep 17, 2015	39.16	40.46	39.09	40.03
1176	NYSE	AAT	Wed, Sep 16, 2015	39.05	39.37	39.00	39.25
1175	NYSE	AAT	Tue, Sep 15, 2015	38.89	39.15	38.66	39.03
1174	NYSE	AAT	Mon, Sep 14, 2015	38.68	39.00	38.61	38.83
1173	NYSE	AAT	Fri, Sep 11, 2015	37.88	38.68	37.88	38.56
1172	NYSE	AAT	Thu, Sep 10, 2015	37.86	38.45	37.69	38.01
1171	NYSE	AAT	Wed, Sep 9, 2015	38.40	38.59	37.85	37.92
1170	NYSE	AAT	Tue, Sep 8, 2015	37.91	38.52	37.74	38.38
1169	NYSE	AAT	Fri, Sep 4, 2015	37.77	38.12	37.27	37.49
1168	NYSE	AAT	Thu, Sep 3, 2015	38.24	38.67	38.09	38.14
1167	NYSE	AAT	Wed, Sep 2, 2015	38.12	38.47	37.56	38.17
1166	NYSE	AAT	Tue, Sep 1, 2015	38.03	38.42	37.50	37.75
1165	NYSE	AAT	Mon, Aug 31, 2015	39.29	39.56	38.44	38.52
1164	NYSE	AAT	Fri, Aug 28, 2015	39.45	39.66	38.99	39.42
1163	NYSE	AAT	Thu, Aug 27, 2015	39.04	39.87	38.84	39.63
1162	NYSE	AAT	Wed, Aug 26, 2015	38.78	39.08	38.00	38.88
1161	NYSE	AAT	Tue, Aug 25, 2015	40.00	40.00	37.87	37.88
1160	NYSE	AAT	Mon, Aug 24, 2015	38.07	40.52	38.07	38.95
1159	NYSE	AAT	Fri, Aug 21, 2015	41.41	41.86	40.92	40.98
1158	NYSE	AAT	Thu, Aug 20, 2015	41.74	42.09	41.52	41.71
1157	NYSE	AAT	Wed, Aug 19, 2015	42.11	42.21	41.71	42.00
1156	NYSE	AAT	Tue, Aug 18, 2015	42.15	42.28	41.94	42.22
1155	NYSE	AAT	Mon, Aug 17, 2015	41.70	42.18	41.33	42.17
1154	NYSE	AAT	Fri, Aug 14, 2015	41.26	41.70	41.05	41.70
1153	NYSE	AAT	Thu, Aug 13, 2015	41.08	41.63	40.78	41.42
1152	NYSE	AAT	Wed, Aug 12, 2015	40.63	41.26	40.51	41.21
1151	NYSE	AAT	Tue, Aug 11, 2015	40.36	40.99	40.24	40.72
1150	NYSE	AAT	Mon, Aug 10, 2015	40.78	41.06	40.26	40.53
1149	NYSE	AAT	Fri, Aug 7, 2015	40.01	40.66	39.93	40.63
1148	NYSE	AAT	Thu, Aug 6, 2015	40.39	40.62	39.50	40.24
1147	NYSE	AAT	Wed, Aug 5, 2015	41.08	41.68	40.13	40.37
1146	NYSE	AAT	Tue, Aug 4, 2015	41.53	41.69	40.98	41.05
1145	NYSE	AAT	Mon, Aug 3, 2015	41.76	41.95	41.35	41.51
1144	NYSE	AAT	Fri, Jul 31, 2015	41.39	41.96	41.12	41.62
1143	NYSE	AAT	Thu, Jul 30, 2015	41.20	41.45	40.97	41.16
1142	NYSE	AAT	Wed, Jul 29, 2015	41.82	41.82	40.92	41.31
1141	NYSE	AAT	Tue, Jul 28, 2015	41.41	41.70	41.04	41.32
1140	NYSE	AAT	Mon, Jul 27, 2015	41.51	41.82	41.24	41.41
1139	NYSE	AAT	Fri, Jul 24, 2015	41.23	41.84	41.11	41.55
1138	NYSE	AAT	Thu, Jul 23, 2015	41.23	41.41	40.62	41.38
1137	NYSE	AAT	Wed, Jul 22, 2015	41.06	41.42	40.87	41.22
1136	NYSE	AAT	Tue, Jul 21, 2015	41.27	41.52	40.89	40.96
1135	NYSE	AAT	Mon, Jul 20, 2015	41.15	41.44	40.91	41.33
1134	NYSE	AAT	Fri, Jul 17, 2015	41.38	41.60	41.03	41.26
1133	NYSE	AAT	Thu, Jul 16, 2015	40.96	41.69	40.96	41.49
1132	NYSE	AAT	Wed, Jul 15, 2015	40.91	41.16	40.27	40.83
1131	NYSE	AAT	Tue, Jul 14, 2015	41.08	41.23	40.75	41.03
1130	NYSE	AAT	Mon, Jul 13, 2015	41.24	41.68	40.75	41.00
1129	NYSE	AAT	Fri, Jul 10, 2015	40.51	41.20	40.44	41.06
1128	NYSE	AAT	Thu, Jul 9, 2015	40.59	40.88	40.22	40.40
1127	NYSE	AAT	Wed, Jul 8, 2015	40.49	40.91	40.36	40.43
1126	NYSE	AAT	Tue, Jul 7, 2015	40.41	40.95	40.29	40.70
1125	NYSE	AAT	Mon, Jul 6, 2015	39.49	40.38	39.06	40.23
1124	NYSE	AAT	Thu, Jul 2, 2015	39.49	40.21	39.20	39.69
1123	NYSE	AAT	Wed, Jul 1, 2015	39.31	39.79	38.99	39.13
1122	NYSE	AAT	Tue, Jun 30, 2015	39.15	39.46	38.77	39.21
1121	NYSE	AAT	Mon, Jun 29, 2015	39.45	40.31	38.92	38.97
1120	NYSE	AAT	Fri, Jun 26, 2015	38.98	39.58	38.97	39.51
1119	NYSE	AAT	Thu, Jun 25, 2015	39.39	39.39	38.84	38.98
1118	NYSE	AAT	Wed, Jun 24, 2015	39.96	40.14	39.31	39.42
1117	NYSE	AAT	Tue, Jun 23, 2015	40.29	40.43	39.90	39.96
1116	NYSE	AAT	Mon, Jun 22, 2015	41.26	41.37	40.45	40.46
1115	NYSE	AAT	Fri, Jun 19, 2015	41.11	41.37	40.62	41.26
1114	NYSE	AAT	Thu, Jun 18, 2015	40.25	41.38	39.97	41.29
1113	NYSE	AAT	Wed, Jun 17, 2015	39.67	40.30	39.34	40.21
1112	NYSE	AAT	Tue, Jun 16, 2015	39.39	39.88	39.38	39.64
1111	NYSE	AAT	Mon, Jun 15, 2015	39.46	39.70	39.28	39.47
1110	NYSE	AAT	Fri, Jun 12, 2015	39.63	39.90	39.39	39.59
1109	NYSE	AAT	Thu, Jun 11, 2015	39.46	39.81	39.36	39.75
1108	NYSE	AAT	Wed, Jun 10, 2015	39.26	39.71	38.83	39.34
1107	NYSE	AAT	Tue, Jun 9, 2015	39.47	39.52	38.94	39.20
1106	NYSE	AAT	Mon, Jun 8, 2015	39.16	39.47	39.05	39.40
1105	NYSE	AAT	Fri, Jun 5, 2015	39.24	39.50	38.96	39.26
1104	NYSE	AAT	Thu, Jun 4, 2015	39.63	39.96	39.41	39.55
1103	NYSE	AAT	Wed, Jun 3, 2015	39.59	40.21	39.37	39.50
1102	NYSE	AAT	Tue, Jun 2, 2015	39.84	39.92	39.48	39.63
1101	NYSE	AAT	Mon, Jun 1, 2015	39.45	40.15	39.31	40.12
1100	NYSE	AAT	Fri, May 29, 2015	39.95	40.12	39.16	39.35
1099	NYSE	AAT	Thu, May 28, 2015	40.27	40.50	39.67	40.04
1098	NYSE	AAT	Wed, May 27, 2015	39.79	40.54	39.54	40.32
1097	NYSE	AAT	Tue, May 26, 2015	40.21	40.21	39.54	39.78
1096	NYSE	AAT	Fri, May 22, 2015	40.39	40.73	40.08	40.41
1095	NYSE	AAT	Thu, May 21, 2015	40.76	40.80	40.22	40.56
1094	NYSE	AAT	Wed, May 20, 2015	40.85	41.20	40.45	40.71
1093	NYSE	AAT	Tue, May 19, 2015	40.59	40.91	40.30	40.75
1092	NYSE	AAT	Mon, May 18, 2015	40.34	40.86	40.15	40.75
1091	NYSE	AAT	Fri, May 15, 2015	40.16	40.66	40.02	40.55
1090	NYSE	AAT	Thu, May 14, 2015	39.90	40.50	39.72	40.13
1089	NYSE	AAT	Wed, May 13, 2015	40.20	40.57	39.42	39.61
1088	NYSE	AAT	Tue, May 12, 2015	39.71	40.13	39.30	40.10
1087	NYSE	AAT	Mon, May 11, 2015	40.20	40.64	39.90	39.98
1086	NYSE	AAT	Fri, May 8, 2015	40.55	41.23	40.20	40.40
1085	NYSE	AAT	Thu, May 7, 2015	39.33	40.22	39.33	40.18
1084	NYSE	AAT	Wed, May 6, 2015	39.31	39.61	38.97	39.30
1083	NYSE	AAT	Tue, May 5, 2015	40.10	40.63	39.16	39.28
1082	NYSE	AAT	Mon, May 4, 2015	40.44	40.78	40.30	40.47
1081	NYSE	AAT	Fri, May 1, 2015	39.78	40.37	39.70	40.28
1080	NYSE	AAT	Thu, Apr 30, 2015	40.77	40.89	39.50	39.80
1079	NYSE	AAT	Wed, Apr 29, 2015	41.75	41.75	40.80	40.80
1078	NYSE	AAT	Tue, Apr 28, 2015	41.65	41.73	41.20	41.59
1077	NYSE	AAT	Mon, Apr 27, 2015	41.60	41.87	41.23	41.70
1076	NYSE	AAT	Fri, Apr 24, 2015	41.48	41.67	41.21	41.49
1075	NYSE	AAT	Thu, Apr 23, 2015	41.35	41.98	41.20	41.34
1074	NYSE	AAT	Wed, Apr 22, 2015	41.29	41.64	40.61	41.35
1073	NYSE	AAT	Tue, Apr 21, 2015	41.23	41.62	41.19	41.29
1072	NYSE	AAT	Mon, Apr 20, 2015	41.29	41.60	41.08	41.19
1071	NYSE	AAT	Fri, Apr 17, 2015	40.97	41.25	40.73	41.18
1070	NYSE	AAT	Thu, Apr 16, 2015	41.32	41.53	40.84	41.25
1069	NYSE	AAT	Wed, Apr 15, 2015	41.87	41.87	41.28	41.32
1068	NYSE	AAT	Tue, Apr 14, 2015	41.81	41.89	41.55	41.64
1067	NYSE	AAT	Mon, Apr 13, 2015	42.10	42.12	41.69	41.69
1066	NYSE	AAT	Fri, Apr 10, 2015	42.37	42.51	41.92	42.10
1065	NYSE	AAT	Thu, Apr 9, 2015	42.47	42.70	41.89	42.07
1064	NYSE	AAT	Wed, Apr 8, 2015	42.76	43.00	42.55	42.56
1063	NYSE	AAT	Tue, Apr 7, 2015	43.59	43.59	42.73	42.78
1062	NYSE	AAT	Mon, Apr 6, 2015	43.31	43.90	43.31	43.59
1061	NYSE	AAT	Thu, Apr 2, 2015	43.04	43.73	43.03	43.24
1060	NYSE	AAT	Wed, Apr 1, 2015	43.20	43.50	42.83	43.15
1059	NYSE	AAT	Tue, Mar 31, 2015	43.66	43.82	43.12	43.28
1058	NYSE	AAT	Mon, Mar 30, 2015	43.18	43.76	43.16	43.63
1057	NYSE	AAT	Fri, Mar 27, 2015	43.07	43.22	42.67	43.06
1056	NYSE	AAT	Thu, Mar 26, 2015	42.93	43.25	42.75	42.90
1055	NYSE	AAT	Wed, Mar 25, 2015	44.30	44.30	43.02	43.04
1054	NYSE	AAT	Tue, Mar 24, 2015	44.49	44.81	44.12	44.15
1053	NYSE	AAT	Mon, Mar 23, 2015	44.52	45.00	44.16	44.56
1052	NYSE	AAT	Fri, Mar 20, 2015	43.60	44.79	43.60	44.46
1051	NYSE	AAT	Thu, Mar 19, 2015	42.98	43.78	42.98	43.48
1050	NYSE	AAT	Wed, Mar 18, 2015	42.60	43.36	42.33	43.25
1049	NYSE	AAT	Tue, Mar 17, 2015	42.46	42.66	42.32	42.55
1048	NYSE	AAT	Mon, Mar 16, 2015	42.17	42.68	42.15	42.44
1047	NYSE	AAT	Fri, Mar 13, 2015	41.86	42.26	41.71	41.94
1046	NYSE	AAT	Thu, Mar 12, 2015	41.20	42.07	41.03	42.03
1045	NYSE	AAT	Wed, Mar 11, 2015	40.79	41.27	40.43	40.90
1044	NYSE	AAT	Tue, Mar 10, 2015	40.57	41.26	40.49	40.64
1043	NYSE	AAT	Mon, Mar 9, 2015	40.40	40.81	40.09	40.54
1042	NYSE	AAT	Fri, Mar 6, 2015	41.23	41.23	40.09	40.11
1041	NYSE	AAT	Thu, Mar 5, 2015	41.61	41.97	41.47	41.65
1040	NYSE	AAT	Wed, Mar 4, 2015	41.54	41.75	41.25	41.47
1039	NYSE	AAT	Tue, Mar 3, 2015	41.17	41.70	41.00	41.67
1038	NYSE	AAT	Mon, Mar 2, 2015	41.13	41.82	41.13	41.32
1037	NYSE	AAT	Fri, Feb 27, 2015	40.61	41.37	40.61	41.02
1036	NYSE	AAT	Thu, Feb 26, 2015	41.29	41.42	40.72	40.78
1035	NYSE	AAT	Wed, Feb 25, 2015	41.74	41.99	41.22	41.27
1034	NYSE	AAT	Tue, Feb 24, 2015	42.87	42.87	41.55	41.74
1033	NYSE	AAT	Mon, Feb 23, 2015	42.75	42.94	42.01	42.60
1032	NYSE	AAT	Fri, Feb 20, 2015	42.40	42.81	42.30	42.69
1031	NYSE	AAT	Thu, Feb 19, 2015	43.30	43.34	42.21	42.35
1030	NYSE	AAT	Wed, Feb 18, 2015	42.56	43.49	42.03	43.21
1029	NYSE	AAT	Tue, Feb 17, 2015	42.67	43.06	42.31	42.51
1028	NYSE	AAT	Fri, Feb 13, 2015	42.94	43.11	42.18	42.52
1027	NYSE	AAT	Thu, Feb 12, 2015	42.59	43.00	42.27	42.96
1026	NYSE	AAT	Wed, Feb 11, 2015	42.23	42.60	42.07	42.40
1025	NYSE	AAT	Tue, Feb 10, 2015	42.35	42.61	41.79	42.32
1024	NYSE	AAT	Mon, Feb 9, 2015	42.59	43.04	42.28	42.31
1023	NYSE	AAT	Fri, Feb 6, 2015	44.25	44.34	42.54	42.59
1022	NYSE	AAT	Thu, Feb 5, 2015	43.88	44.33	43.72	44.21
1021	NYSE	AAT	Wed, Feb 4, 2015	43.81	44.08	43.58	43.66
1020	NYSE	AAT	Tue, Feb 3, 2015	43.71	43.99	43.50	43.82
1019	NYSE	AAT	Mon, Feb 2, 2015	44.33	44.33	42.99	43.91
1018	NYSE	AAT	Fri, Jan 30, 2015	44.63	45.04	44.07	44.38
1017	NYSE	AAT	Thu, Jan 29, 2015	44.65	45.09	44.44	45.05
1016	NYSE	AAT	Wed, Jan 28, 2015	44.61	45.09	44.57	44.65
1015	NYSE	AAT	Tue, Jan 27, 2015	44.49	44.67	44.41	44.52
1014	NYSE	AAT	Mon, Jan 26, 2015	43.97	44.75	43.81	44.75
1013	NYSE	AAT	Fri, Jan 23, 2015	44.30	44.40	43.81	43.89
1012	NYSE	AAT	Thu, Jan 22, 2015	43.73	44.34	43.47	44.17
1011	NYSE	AAT	Wed, Jan 21, 2015	43.34	43.55	42.98	43.42
1010	NYSE	AAT	Tue, Jan 20, 2015	44.26	44.69	43.25	43.47
1009	NYSE	AAT	Fri, Jan 16, 2015	43.47	44.45	43.47	44.36
1008	NYSE	AAT	Thu, Jan 15, 2015	44.15	44.15	43.23	43.57
1007	NYSE	AAT	Wed, Jan 14, 2015	42.67	44.10	42.61	43.92
1006	NYSE	AAT	Tue, Jan 13, 2015	42.98	43.13	42.33	42.93
1005	NYSE	AAT	Mon, Jan 12, 2015	42.37	42.84	42.26	42.78
1004	NYSE	AAT	Fri, Jan 9, 2015	42.11	42.41	41.84	42.25
1003	NYSE	AAT	Thu, Jan 8, 2015	42.25	42.38	41.56	42.18
1002	NYSE	AAT	Wed, Jan 7, 2015	41.27	41.98	40.87	41.93
1001	NYSE	AAT	Tue, Jan 6, 2015	41.00	41.21	40.59	41.15
1000	NYSE	AAT	Mon, Jan 5, 2015	40.19	40.91	40.13	40.83
999	NYSE	AAT	Fri, Jan 2, 2015	40.12	40.46	39.95	40.37
998	NYSE	AAT	Wed, Dec 31, 2014	40.79	41.07	39.70	39.81
997	NYSE	AAT	Tue, Dec 30, 2014	40.68	40.93	40.54	40.63
996	NYSE	AAT	Mon, Dec 29, 2014	40.61	41.00	40.27	40.65
995	NYSE	AAT	Fri, Dec 26, 2014	40.40	40.68	40.18	40.53
994	NYSE	AAT	Wed, Dec 24, 2014	40.25	40.81	40.13	40.21
993	NYSE	AAT	Tue, Dec 23, 2014	40.19	40.28	39.69	40.15
992	NYSE	AAT	Mon, Dec 22, 2014	39.52	40.02	39.32	39.98
991	NYSE	AAT	Fri, Dec 19, 2014	39.20	39.80	39.14	39.55
990	NYSE	AAT	Thu, Dec 18, 2014	39.40	39.45	38.96	39.29
989	NYSE	AAT	Wed, Dec 17, 2014	38.44	39.14	38.30	39.10
988	NYSE	AAT	Tue, Dec 16, 2014	38.45	38.75	38.03	38.28
987	NYSE	AAT	Mon, Dec 15, 2014	39.19	39.37	38.33	38.41
986	NYSE	AAT	Fri, Dec 12, 2014	39.23	39.55	39.07	39.12
985	NYSE	AAT	Thu, Dec 11, 2014	39.57	39.84	39.46	39.52
984	NYSE	AAT	Wed, Dec 10, 2014	39.83	39.93	39.12	39.44
983	NYSE	AAT	Tue, Dec 9, 2014	39.31	40.28	39.31	40.14
982	NYSE	AAT	Mon, Dec 8, 2014	39.17	40.07	39.17	39.61
981	NYSE	AAT	Fri, Dec 5, 2014	39.15	39.44	38.88	39.10
980	NYSE	AAT	Thu, Dec 4, 2014	39.38	39.44	38.93	39.30
979	NYSE	AAT	Wed, Dec 3, 2014	39.13	39.30	38.91	39.18
978	NYSE	AAT	Tue, Dec 2, 2014	38.70	39.35	38.70	39.12
977	NYSE	AAT	Mon, Dec 1, 2014	39.30	39.41	38.65	38.66
976	NYSE	AAT	Fri, Nov 28, 2014	39.08	39.57	38.82	39.30
975	NYSE	AAT	Wed, Nov 26, 2014	38.71	39.19	38.71	39.07
974	NYSE	AAT	Tue, Nov 25, 2014	38.54	38.76	38.45	38.67
973	NYSE	AAT	Mon, Nov 24, 2014	38.34	38.67	38.29	38.54
972	NYSE	AAT	Fri, Nov 21, 2014	39.02	39.02	38.37	38.39
971	NYSE	AAT	Thu, Nov 20, 2014	38.54	38.66	38.27	38.63
970	NYSE	AAT	Wed, Nov 19, 2014	38.78	38.79	38.29	38.54
969	NYSE	AAT	Tue, Nov 18, 2014	38.93	39.12	38.72	38.88
968	NYSE	AAT	Mon, Nov 17, 2014	38.62	38.96	38.48	38.89
967	NYSE	AAT	Fri, Nov 14, 2014	39.12	39.25	38.51	38.69
966	NYSE	AAT	Thu, Nov 13, 2014	39.04	39.24	38.81	39.26
965	NYSE	AAT	Wed, Nov 12, 2014	39.06	39.06	38.62	39.04
964	NYSE	AAT	Tue, Nov 11, 2014	38.75	39.01	38.59	38.96
963	NYSE	AAT	Mon, Nov 10, 2014	38.46	38.71	38.43	38.67
962	NYSE	AAT	Fri, Nov 7, 2014	38.40	38.56	38.05	38.38
961	NYSE	AAT	Thu, Nov 6, 2014	38.78	38.86	38.24	38.33
960	NYSE	AAT	Wed, Nov 5, 2014	38.92	39.03	38.49	38.65
959	NYSE	AAT	Tue, Nov 4, 2014	38.40	38.66	38.32	38.48
958	NYSE	AAT	Mon, Nov 3, 2014	38.49	38.82	37.83	38.57
957	NYSE	AAT	Fri, Oct 31, 2014	38.43	38.72	38.04	38.34
956	NYSE	AAT	Thu, Oct 30, 2014	37.37	38.10	37.12	38.02
955	NYSE	AAT	Wed, Oct 29, 2014	37.68	37.75	37.15	37.51
954	NYSE	AAT	Tue, Oct 28, 2014	36.96	37.61	36.84	37.54
953	NYSE	AAT	Mon, Oct 27, 2014	36.68	36.95	36.32	36.95
952	NYSE	AAT	Fri, Oct 24, 2014	36.95	37.15	36.44	36.73
951	NYSE	AAT	Thu, Oct 23, 2014	36.81	37.13	36.61	36.81
950	NYSE	AAT	Wed, Oct 22, 2014	36.51	36.63	36.24	36.57
949	NYSE	AAT	Tue, Oct 21, 2014	35.89	35.99	35.60	35.95
948	NYSE	AAT	Mon, Oct 20, 2014	34.77	35.86	34.77	35.85
947	NYSE	AAT	Fri, Oct 17, 2014	35.35	35.36	34.76	34.86
946	NYSE	AAT	Thu, Oct 16, 2014	34.97	35.43	34.86	35.13
945	NYSE	AAT	Wed, Oct 15, 2014	34.69	35.45	34.55	35.16
944	NYSE	AAT	Tue, Oct 14, 2014	34.58	35.37	34.58	34.93
943	NYSE	AAT	Mon, Oct 13, 2014	34.52	35.02	34.32	34.38
942	NYSE	AAT	Fri, Oct 10, 2014	34.30	34.96	34.30	34.41
941	NYSE	AAT	Thu, Oct 9, 2014	34.80	34.94	34.41	34.46
940	NYSE	AAT	Wed, Oct 8, 2014	33.75	34.78	33.74	34.75
939	NYSE	AAT	Tue, Oct 7, 2014	34.00	34.26	33.78	33.81
938	NYSE	AAT	Mon, Oct 6, 2014	33.90	34.24	33.76	34.05
937	NYSE	AAT	Fri, Oct 3, 2014	33.91	34.00	33.37	33.92
936	NYSE	AAT	Thu, Oct 2, 2014	33.17	33.58	33.00	33.57
935	NYSE	AAT	Wed, Oct 1, 2014	32.97	33.33	32.84	33.08
934	NYSE	AAT	Tue, Sep 30, 2014	33.51	33.64	32.96	32.97
933	NYSE	AAT	Mon, Sep 29, 2014	33.30	33.59	33.13	33.58
932	NYSE	AAT	Fri, Sep 26, 2014	33.24	33.61	33.01	33.52
931	NYSE	AAT	Thu, Sep 25, 2014	33.30	33.36	32.90	33.21
930	NYSE	AAT	Wed, Sep 24, 2014	33.34	33.48	32.96	33.31
929	NYSE	AAT	Tue, Sep 23, 2014	33.40	33.49	33.19	33.21
928	NYSE	AAT	Mon, Sep 22, 2014	33.41	33.58	33.12	33.39
927	NYSE	AAT	Fri, Sep 19, 2014	33.36	33.69	33.17	33.55
926	NYSE	AAT	Thu, Sep 18, 2014	33.62	33.94	33.27	33.35
925	NYSE	AAT	Wed, Sep 17, 2014	33.61	33.97	33.58	33.70
924	NYSE	AAT	Tue, Sep 16, 2014	33.62	33.80	33.44	33.63
923	NYSE	AAT	Mon, Sep 15, 2014	34.57	34.57	33.60	33.61
922	NYSE	AAT	Fri, Sep 12, 2014	34.70	34.73	33.60	33.76
921	NYSE	AAT	Thu, Sep 11, 2014	34.60	34.92	34.42	34.77
920	NYSE	AAT	Wed, Sep 10, 2014	34.95	34.97	34.49	34.63
919	NYSE	AAT	Tue, Sep 9, 2014	35.34	35.48	35.12	35.27
918	NYSE	AAT	Mon, Sep 8, 2014	35.40	35.58	35.29	35.47
917	NYSE	AAT	Fri, Sep 5, 2014	35.05	35.48	35.05	35.34
916	NYSE	AAT	Thu, Sep 4, 2014	35.51	35.67	35.05	35.20
915	NYSE	AAT	Wed, Sep 3, 2014	35.25	35.48	35.09	35.44
914	NYSE	AAT	Tue, Sep 2, 2014	35.13	35.26	35.01	35.19
913	NYSE	AAT	Fri, Aug 29, 2014	34.81	35.11	34.56	35.05
912	NYSE	AAT	Thu, Aug 28, 2014	34.70	34.94	34.66	34.83
911	NYSE	AAT	Wed, Aug 27, 2014	34.91	35.14	34.63	34.81
910	NYSE	AAT	Tue, Aug 26, 2014	34.82	35.05	34.70	34.88
909	NYSE	AAT	Mon, Aug 25, 2014	35.10	35.24	34.66	34.85
908	NYSE	AAT	Fri, Aug 22, 2014	35.09	35.25	34.84	35.01
907	NYSE	AAT	Thu, Aug 21, 2014	35.21	35.48	35.20	35.22
906	NYSE	AAT	Wed, Aug 20, 2014	35.24	35.48	35.02	35.30
905	NYSE	AAT	Tue, Aug 19, 2014	35.32	35.53	35.28	35.32
904	NYSE	AAT	Mon, Aug 18, 2014	35.05	35.34	34.80	35.33
903	NYSE	AAT	Fri, Aug 15, 2014	35.45	35.50	34.50	34.79
902	NYSE	AAT	Thu, Aug 14, 2014	35.34	35.46	35.15	35.29
901	NYSE	AAT	Wed, Aug 13, 2014	34.87	35.34	34.80	35.25
900	NYSE	AAT	Tue, Aug 12, 2014	34.89	35.16	34.71	34.87
899	NYSE	AAT	Mon, Aug 11, 2014	34.72	35.17	34.61	35.06
898	NYSE	AAT	Fri, Aug 8, 2014	34.44	34.70	34.39	34.67
897	NYSE	AAT	Thu, Aug 7, 2014	34.55	34.73	34.33	34.50
896	NYSE	AAT	Wed, Aug 6, 2014	34.19	34.79	34.19	34.34
895	NYSE	AAT	Tue, Aug 5, 2014	34.21	34.77	34.07	34.09
894	NYSE	AAT	Mon, Aug 4, 2014	34.31	34.59	34.02	34.50
893	NYSE	AAT	Fri, Aug 1, 2014	34.36	34.50	34.05	34.19
892	NYSE	AAT	Thu, Jul 31, 2014	34.78	34.99	34.22	34.29
891	NYSE	AAT	Wed, Jul 30, 2014	35.72	35.82	34.83	34.93
890	NYSE	AAT	Tue, Jul 29, 2014	35.73	35.80	35.39	35.49
889	NYSE	AAT	Mon, Jul 28, 2014	35.41	35.84	35.38	35.77
888	NYSE	AAT	Fri, Jul 25, 2014	35.30	35.59	35.24	35.45
887	NYSE	AAT	Thu, Jul 24, 2014	35.71	35.71	35.45	35.53
886	NYSE	AAT	Wed, Jul 23, 2014	35.68	35.77	35.38	35.58
885	NYSE	AAT	Tue, Jul 22, 2014	35.53	35.77	35.51	35.71
884	NYSE	AAT	Mon, Jul 21, 2014	35.45	35.66	35.31	35.44
883	NYSE	AAT	Fri, Jul 18, 2014	35.25	35.67	35.07	35.60
882	NYSE	AAT	Thu, Jul 17, 2014	35.44	35.58	35.23	35.38
881	NYSE	AAT	Wed, Jul 16, 2014	35.39	35.63	34.95	35.49
880	NYSE	AAT	Tue, Jul 15, 2014	35.19	35.36	34.91	35.15
879	NYSE	AAT	Mon, Jul 14, 2014	35.10	35.27	34.74	35.25
878	NYSE	AAT	Fri, Jul 11, 2014	34.90	35.03	34.62	34.85
877	NYSE	AAT	Thu, Jul 10, 2014	34.49	35.04	34.43	34.97
876	NYSE	AAT	Wed, Jul 9, 2014	35.00	35.00	34.50	34.81
875	NYSE	AAT	Tue, Jul 8, 2014	34.51	34.96	34.42	34.87
874	NYSE	AAT	Mon, Jul 7, 2014	34.64	34.75	34.42	34.58
873	NYSE	AAT	Thu, Jul 3, 2014	34.94	34.94	34.36	34.61
872	NYSE	AAT	Wed, Jul 2, 2014	34.86	35.04	34.70	34.93
871	NYSE	AAT	Tue, Jul 1, 2014	34.67	35.03	34.25	34.92
870	NYSE	AAT	Mon, Jun 30, 2014	34.34	34.61	34.00	34.55
869	NYSE	AAT	Fri, Jun 27, 2014	34.23	34.75	34.23	34.36
868	NYSE	AAT	Thu, Jun 26, 2014	34.51	34.57	34.26	34.44
867	NYSE	AAT	Wed, Jun 25, 2014	34.63	34.73	34.33	34.58
866	NYSE	AAT	Tue, Jun 24, 2014	34.50	34.76	34.45	34.74
865	NYSE	AAT	Mon, Jun 23, 2014	34.32	34.73	34.32	34.52
864	NYSE	AAT	Fri, Jun 20, 2014	34.69	34.77	34.20	34.34
863	NYSE	AAT	Thu, Jun 19, 2014	34.48	34.65	34.28	34.62
862	NYSE	AAT	Wed, Jun 18, 2014	34.09	34.43	33.89	34.36
861	NYSE	AAT	Tue, Jun 17, 2014	33.84	34.24	33.74	34.10
860	NYSE	AAT	Mon, Jun 16, 2014	33.87	34.16	33.68	33.94
859	NYSE	AAT	Fri, Jun 13, 2014	34.03	34.03	33.46	33.87
858	NYSE	AAT	Thu, Jun 12, 2014	33.94	33.94	33.51	33.86
857	NYSE	AAT	Wed, Jun 11, 2014	34.14	34.27	33.85	34.03
856	NYSE	AAT	Tue, Jun 10, 2014	34.53	34.62	33.85	34.29
855	NYSE	AAT	Mon, Jun 9, 2014	34.89	35.05	34.55	34.57
854	NYSE	AAT	Fri, Jun 6, 2014	35.22	35.22	34.81	34.85
853	NYSE	AAT	Thu, Jun 5, 2014	34.44	35.19	34.30	35.00
852	NYSE	AAT	Wed, Jun 4, 2014	34.21	34.47	34.03	34.35
851	NYSE	AAT	Tue, Jun 3, 2014	34.09	34.31	33.99	34.20
850	NYSE	AAT	Mon, Jun 2, 2014	34.33	34.41	34.12	34.22
849	NYSE	AAT	Fri, May 30, 2014	34.55	34.63	34.28	34.30
848	NYSE	AAT	Thu, May 29, 2014	34.58	34.71	34.32	34.50
847	NYSE	AAT	Wed, May 28, 2014	34.50	34.74	34.30	34.49
846	NYSE	AAT	Tue, May 27, 2014	34.47	34.66	34.15	34.65
845	NYSE	AAT	Fri, May 23, 2014	33.88	34.30	33.84	34.27
844	NYSE	AAT	Thu, May 22, 2014	33.70	34.04	33.59	33.78
843	NYSE	AAT	Wed, May 21, 2014	34.16	34.16	33.48	33.66
842	NYSE	AAT	Tue, May 20, 2014	34.18	34.18	33.71	33.92
841	NYSE	AAT	Mon, May 19, 2014	34.30	34.33	33.89	34.26
840	NYSE	AAT	Fri, May 16, 2014	33.77	34.36	33.54	34.33
839	NYSE	AAT	Thu, May 15, 2014	34.04	34.08	33.58	33.88
838	NYSE	AAT	Wed, May 14, 2014	34.27	34.61	34.03	34.08
837	NYSE	AAT	Tue, May 13, 2014	34.33	34.90	34.27	34.27
836	NYSE	AAT	Mon, May 12, 2014	34.59	34.64	34.29	34.30
835	NYSE	AAT	Fri, May 9, 2014	34.50	34.70	34.42	34.56
834	NYSE	AAT	Thu, May 8, 2014	34.56	34.70	34.12	34.58
833	NYSE	AAT	Wed, May 7, 2014	34.07	34.55	33.82	34.48
832	NYSE	AAT	Tue, May 6, 2014	33.99	34.16	33.76	33.92
831	NYSE	AAT	Mon, May 5, 2014	34.36	34.63	34.15	34.21
830	NYSE	AAT	Fri, May 2, 2014	33.93	34.70	33.82	34.67
829	NYSE	AAT	Thu, May 1, 2014	33.99	34.04	33.25	33.97
828	NYSE	AAT	Wed, Apr 30, 2014	33.80	34.13	33.65	33.95
827	NYSE	AAT	Tue, Apr 29, 2014	33.89	34.21	33.82	34.06
826	NYSE	AAT	Mon, Apr 28, 2014	33.69	33.91	33.39	33.71
825	NYSE	AAT	Fri, Apr 25, 2014	33.58	33.76	33.48	33.58
824	NYSE	AAT	Thu, Apr 24, 2014	34.01	34.01	33.36	33.82
823	NYSE	AAT	Wed, Apr 23, 2014	33.70	34.02	33.29	33.92
822	NYSE	AAT	Tue, Apr 22, 2014	33.34	33.72	33.08	33.71
821	NYSE	AAT	Mon, Apr 21, 2014	33.40	33.64	33.04	33.38
820	NYSE	AAT	Thu, Apr 17, 2014	33.17	33.35	33.00	33.25
819	NYSE	AAT	Wed, Apr 16, 2014	33.28	33.49	32.93	33.31
818	NYSE	AAT	Tue, Apr 15, 2014	32.82	33.15	32.42	33.11
817	NYSE	AAT	Mon, Apr 14, 2014	32.95	33.06	32.42	32.65
816	NYSE	AAT	Fri, Apr 11, 2014	32.72	33.13	32.16	32.67
815	NYSE	AAT	Thu, Apr 10, 2014	33.56	33.70	32.87	32.98
814	NYSE	AAT	Wed, Apr 9, 2014	33.61	33.73	33.35	33.49
813	NYSE	AAT	Tue, Apr 8, 2014	33.69	33.77	33.45	33.64
812	NYSE	AAT	Mon, Apr 7, 2014	33.59	34.06	33.48	33.75
811	NYSE	AAT	Fri, Apr 4, 2014	34.17	34.17	33.53	33.75
810	NYSE	AAT	Thu, Apr 3, 2014	34.52	34.52	33.87	33.93
809	NYSE	AAT	Wed, Apr 2, 2014	34.19	34.51	33.88	34.49
808	NYSE	AAT	Tue, Apr 1, 2014	33.70	34.22	33.58	34.21
807	NYSE	AAT	Mon, Mar 31, 2014	33.68	34.20	33.25	33.74
806	NYSE	AAT	Fri, Mar 28, 2014	33.10	33.67	33.09	33.60
805	NYSE	AAT	Thu, Mar 27, 2014	32.97	33.20	32.67	33.15
804	NYSE	AAT	Wed, Mar 26, 2014	33.84	34.10	32.99	33.04
803	NYSE	AAT	Tue, Mar 25, 2014	33.60	33.89	32.95	33.44
802	NYSE	AAT	Mon, Mar 24, 2014	34.09	34.40	33.21	33.45
801	NYSE	AAT	Fri, Mar 21, 2014	33.57	34.18	33.53	34.04
800	NYSE	AAT	Thu, Mar 20, 2014	33.23	33.39	32.87	33.33
799	NYSE	AAT	Wed, Mar 19, 2014	33.71	34.04	33.08	33.38
798	NYSE	AAT	Tue, Mar 18, 2014	33.36	33.69	33.15	33.64
797	NYSE	AAT	Mon, Mar 17, 2014	33.11	33.42	32.99	33.26
796	NYSE	AAT	Fri, Mar 14, 2014	32.79	33.17	32.79	32.99
795	NYSE	AAT	Thu, Mar 13, 2014	32.85	32.96	32.40	32.80
794	NYSE	AAT	Wed, Mar 12, 2014	32.44	32.91	32.44	32.74
793	NYSE	AAT	Tue, Mar 11, 2014	32.88	33.07	32.64	32.79
792	NYSE	AAT	Mon, Mar 10, 2014	32.89	33.01	32.51	32.76
791	NYSE	AAT	Fri, Mar 7, 2014	33.19	33.42	32.70	32.84
790	NYSE	AAT	Thu, Mar 6, 2014	33.47	33.49	32.99	33.18
789	NYSE	AAT	Wed, Mar 5, 2014	33.52	33.82	33.19	33.44
788	NYSE	AAT	Tue, Mar 4, 2014	33.45	33.92	33.45	33.62
787	NYSE	AAT	Mon, Mar 3, 2014	32.89	33.32	32.69	33.18
786	NYSE	AAT	Fri, Feb 28, 2014	32.86	33.28	32.79	33.07
785	NYSE	AAT	Thu, Feb 27, 2014	33.30	33.53	33.09	33.20
784	NYSE	AAT	Wed, Feb 26, 2014	33.42	33.52	33.15	33.40
783	NYSE	AAT	Tue, Feb 25, 2014	33.29	33.42	33.13	33.29
782	NYSE	AAT	Mon, Feb 24, 2014	33.55	33.80	33.00	33.29
781	NYSE	AAT	Fri, Feb 21, 2014	33.96	34.04	33.46	33.48
780	NYSE	AAT	Thu, Feb 20, 2014	33.76	34.07	33.68	33.80
779	NYSE	AAT	Wed, Feb 19, 2014	33.37	33.98	33.28	33.62
778	NYSE	AAT	Tue, Feb 18, 2014	33.32	33.69	33.01	33.44
777	NYSE	AAT	Fri, Feb 14, 2014	32.79	33.46	32.45	33.36
776	NYSE	AAT	Thu, Feb 13, 2014	32.36	33.15	32.31	32.86
775	NYSE	AAT	Wed, Feb 12, 2014	32.50	32.76	32.29	32.56
774	NYSE	AAT	Tue, Feb 11, 2014	32.42	32.89	32.15	32.57
773	NYSE	AAT	Mon, Feb 10, 2014	32.04	32.75	31.85	32.55
772	NYSE	AAT	Fri, Feb 7, 2014	31.97	32.13	31.73	32.03
771	NYSE	AAT	Thu, Feb 6, 2014	31.86	32.07	31.82	32.01
770	NYSE	AAT	Wed, Feb 5, 2014	31.83	31.89	31.44	31.86
769	NYSE	AAT	Tue, Feb 4, 2014	32.13	32.64	31.82	32.00
768	NYSE	AAT	Mon, Feb 3, 2014	33.30	33.37	31.17	32.10
767	NYSE	AAT	Fri, Jan 31, 2014	32.34	33.49	32.34	33.47
766	NYSE	AAT	Thu, Jan 30, 2014	31.69	33.02	31.47	32.79
765	NYSE	AAT	Wed, Jan 29, 2014	31.75	32.13	31.27	31.37
764	NYSE	AAT	Tue, Jan 28, 2014	31.54	32.16	31.54	31.94
763	NYSE	AAT	Mon, Jan 27, 2014	31.77	31.79	31.38	31.43
762	NYSE	AAT	Fri, Jan 24, 2014	32.16	32.35	31.57	31.76
761	NYSE	AAT	Thu, Jan 23, 2014	32.10	32.49	31.83	32.46
760	NYSE	AAT	Wed, Jan 22, 2014	32.26	32.45	32.01	32.10
759	NYSE	AAT	Tue, Jan 21, 2014	31.81	32.20	31.59	32.15
758	NYSE	AAT	Fri, Jan 17, 2014	31.93	31.93	31.53	31.62
757	NYSE	AAT	Thu, Jan 16, 2014	31.86	32.15	31.82	32.05
756	NYSE	AAT	Wed, Jan 15, 2014	32.04	32.27	31.88	32.00
755	NYSE	AAT	Tue, Jan 14, 2014	31.69	32.25	31.56	31.99
754	NYSE	AAT	Mon, Jan 13, 2014	31.81	31.88	31.41	31.63
753	NYSE	AAT	Fri, Jan 10, 2014	31.28	31.99	31.28	31.97
752	NYSE	AAT	Thu, Jan 9, 2014	31.54	31.54	30.76	31.27
751	NYSE	AAT	Wed, Jan 8, 2014	31.89	31.89	31.09	31.45
750	NYSE	AAT	Tue, Jan 7, 2014	31.65	32.08	31.54	32.00
749	NYSE	AAT	Mon, Jan 6, 2014	31.79	32.00	31.59	31.64
748	NYSE	AAT	Fri, Jan 3, 2014	31.21	31.83	31.01	31.74
747	NYSE	AAT	Thu, Jan 2, 2014	31.43	31.51	30.64	31.26
746	NYSE	AAT	Tue, Dec 31, 2013	31.98	32.14	31.33	31.43
745	NYSE	AAT	Mon, Dec 30, 2013	31.72	31.96	31.56	31.88
744	NYSE	AAT	Fri, Dec 27, 2013	31.50	31.77	31.41	31.65
743	NYSE	AAT	Thu, Dec 26, 2013	31.49	31.81	31.18	31.54
742	NYSE	AAT	Tue, Dec 24, 2013	31.33	31.53	31.25	31.33
741	NYSE	AAT	Mon, Dec 23, 2013	31.74	31.74	31.33	31.39
740	NYSE	AAT	Fri, Dec 20, 2013	31.20	31.65	31.20	31.53
739	NYSE	AAT	Thu, Dec 19, 2013	32.15	32.21	31.20	31.23
738	NYSE	AAT	Wed, Dec 18, 2013	31.32	32.29	31.13	32.24
737	NYSE	AAT	Tue, Dec 17, 2013	31.10	31.49	30.92	31.37
736	NYSE	AAT	Mon, Dec 16, 2013	30.98	31.25	30.77	31.16
735	NYSE	AAT	Fri, Dec 13, 2013	31.29	31.71	30.79	30.95
734	NYSE	AAT	Thu, Dec 12, 2013	31.14	31.65	30.87	31.24
733	NYSE	AAT	Wed, Dec 11, 2013	31.52	31.52	30.92	31.04
732	NYSE	AAT	Tue, Dec 10, 2013	31.73	32.02	31.33	31.60
731	NYSE	AAT	Mon, Dec 9, 2013	31.72	31.99	31.50	31.67
730	NYSE	AAT	Fri, Dec 6, 2013	32.04	32.05	31.48	31.69
729	NYSE	AAT	Thu, Dec 5, 2013	31.41	31.85	31.25	31.68
728	NYSE	AAT	Wed, Dec 4, 2013	31.57	31.90	31.09	31.51
727	NYSE	AAT	Tue, Dec 3, 2013	31.09	31.81	31.02	31.80
726	NYSE	AAT	Mon, Dec 2, 2013	31.11	31.25	30.75	31.04
725	NYSE	AAT	Fri, Nov 29, 2013	31.57	31.95	31.12	31.19
724	NYSE	AAT	Wed, Nov 27, 2013	31.62	31.70	31.28	31.29
723	NYSE	AAT	Tue, Nov 26, 2013	31.98	32.09	31.32	31.49
722	NYSE	AAT	Mon, Nov 25, 2013	32.06	32.20	31.73	31.91
721	NYSE	AAT	Fri, Nov 22, 2013	32.20	32.20	31.67	31.93
720	NYSE	AAT	Thu, Nov 21, 2013	31.72	32.21	31.53	32.12
719	NYSE	AAT	Wed, Nov 20, 2013	31.82	32.15	31.35	31.49
718	NYSE	AAT	Tue, Nov 19, 2013	31.94	32.25	31.55	31.59
717	NYSE	AAT	Mon, Nov 18, 2013	32.36	32.69	32.06	32.12
716	NYSE	AAT	Fri, Nov 15, 2013	32.22	32.51	31.97	32.23
715	NYSE	AAT	Thu, Nov 14, 2013	32.09	32.44	31.98	32.25
714	NYSE	AAT	Wed, Nov 13, 2013	31.33	32.08	31.20	32.00
713	NYSE	AAT	Tue, Nov 12, 2013	31.61	31.78	31.26	31.45
712	NYSE	AAT	Mon, Nov 11, 2013	31.82	32.00	31.61	31.62
711	NYSE	AAT	Fri, Nov 8, 2013	31.79	32.01	31.27	31.94
710	NYSE	AAT	Thu, Nov 7, 2013	32.79	32.79	31.70	31.89
709	NYSE	AAT	Wed, Nov 6, 2013	33.70	34.16	32.50	32.75
708	NYSE	AAT	Tue, Nov 5, 2013	33.36	33.45	32.98	33.23
707	NYSE	AAT	Mon, Nov 4, 2013	33.35	33.73	33.05	33.62
706	NYSE	AAT	Fri, Nov 1, 2013	33.19	33.41	32.83	33.16
705	NYSE	AAT	Thu, Oct 31, 2013	33.68	33.88	33.25	33.29
704	NYSE	AAT	Wed, Oct 30, 2013	33.91	33.97	33.65	33.78
703	NYSE	AAT	Tue, Oct 29, 2013	33.81	33.97	33.68	33.74
702	NYSE	AAT	Mon, Oct 28, 2013	34.07	34.08	33.58	33.80
701	NYSE	AAT	Fri, Oct 25, 2013	34.13	34.61	33.69	33.96
700	NYSE	AAT	Thu, Oct 24, 2013	33.85	34.29	33.85	33.99
699	NYSE	AAT	Wed, Oct 23, 2013	33.36	33.90	33.29	33.81
698	NYSE	AAT	Tue, Oct 22, 2013	33.18	33.63	33.18	33.53
697	NYSE	AAT	Mon, Oct 21, 2013	33.11	33.21	32.92	33.15
696	NYSE	AAT	Fri, Oct 18, 2013	33.56	33.56	32.97	33.19
695	NYSE	AAT	Thu, Oct 17, 2013	32.41	33.30	32.30	33.28
694	NYSE	AAT	Wed, Oct 16, 2013	32.19	32.70	32.12	32.50
693	NYSE	AAT	Tue, Oct 15, 2013	32.12	32.59	31.90	32.03
692	NYSE	AAT	Mon, Oct 14, 2013	31.98	32.27	31.97	32.25
691	NYSE	AAT	Fri, Oct 11, 2013	31.65	32.21	31.61	32.16
690	NYSE	AAT	Thu, Oct 10, 2013	31.06	31.92	30.89	31.84
689	NYSE	AAT	Wed, Oct 9, 2013	30.78	30.96	30.62	30.77
688	NYSE	AAT	Tue, Oct 8, 2013	31.16	31.31	30.59	30.75
687	NYSE	AAT	Mon, Oct 7, 2013	30.88	31.80	30.85	31.13
686	NYSE	AAT	Fri, Oct 4, 2013	31.64	31.88	30.95	31.00
685	NYSE	AAT	Thu, Oct 3, 2013	31.94	32.11	31.55	31.77
684	NYSE	AAT	Wed, Oct 2, 2013	30.86	31.09	30.62	31.01
683	NYSE	AAT	Tue, Oct 1, 2013	30.60	31.78	30.43	31.00
682	NYSE	AAT	Mon, Sep 30, 2013	30.79	30.97	30.27	30.51
681	NYSE	AAT	Fri, Sep 27, 2013	30.93	31.20	30.80	31.06
680	NYSE	AAT	Thu, Sep 26, 2013	30.90	31.20	30.72	31.17
679	NYSE	AAT	Wed, Sep 25, 2013	30.79	31.20	30.71	30.92
678	NYSE	AAT	Tue, Sep 24, 2013	30.82	30.97	30.53	30.75
677	NYSE	AAT	Mon, Sep 23, 2013	31.00	31.07	30.70	30.75
676	NYSE	AAT	Fri, Sep 20, 2013	31.51	31.51	30.81	30.93
675	NYSE	AAT	Thu, Sep 19, 2013	31.31	31.69	31.26	31.34
674	NYSE	AAT	Wed, Sep 18, 2013	30.40	31.35	30.13	31.33
673	NYSE	AAT	Tue, Sep 17, 2013	30.36	30.68	30.14	30.31
672	NYSE	AAT	Mon, Sep 16, 2013	30.78	30.84	30.37	30.38
671	NYSE	AAT	Fri, Sep 13, 2013	30.11	30.37	29.90	30.21
670	NYSE	AAT	Thu, Sep 12, 2013	30.09	30.31	29.86	29.93
669	NYSE	AAT	Wed, Sep 11, 2013	29.54	30.22	29.23	30.18
668	NYSE	AAT	Tue, Sep 10, 2013	29.95	30.53	29.43	29.70
667	NYSE	AAT	Mon, Sep 9, 2013	29.41	29.89	29.15	29.87
666	NYSE	AAT	Fri, Sep 6, 2013	29.20	29.54	28.86	29.33
665	NYSE	AAT	Thu, Sep 5, 2013	29.54	29.65	28.65	28.99
664	NYSE	AAT	Wed, Sep 4, 2013	29.20	29.46	28.85	29.46
663	NYSE	AAT	Tue, Sep 3, 2013	29.89	29.89	29.01	29.25
662	NYSE	AAT	Fri, Aug 30, 2013	29.74	29.99	29.51	29.61
661	NYSE	AAT	Thu, Aug 29, 2013	29.52	30.01	29.24	29.79
660	NYSE	AAT	Wed, Aug 28, 2013	29.98	29.98	29.39	29.77
659	NYSE	AAT	Tue, Aug 27, 2013	29.70	30.10	29.70	29.93
658	NYSE	AAT	Mon, Aug 26, 2013	30.13	30.13	29.78	29.91
657	NYSE	AAT	Fri, Aug 23, 2013	29.94	30.16	29.87	30.15
656	NYSE	AAT	Thu, Aug 22, 2013	29.67	30.04	29.47	29.94
655	NYSE	AAT	Wed, Aug 21, 2013	29.85	30.14	29.50	29.67
654	NYSE	AAT	Tue, Aug 20, 2013	29.63	30.12	29.55	29.99
653	NYSE	AAT	Mon, Aug 19, 2013	30.14	30.38	29.65	29.68
652	NYSE	AAT	Fri, Aug 16, 2013	31.03	31.15	30.23	30.25
651	NYSE	AAT	Thu, Aug 15, 2013	31.44	31.52	30.95	31.25
650	NYSE	AAT	Wed, Aug 14, 2013	31.97	31.97	31.55	31.73
649	NYSE	AAT	Tue, Aug 13, 2013	32.10	32.17	31.68	31.87
648	NYSE	AAT	Mon, Aug 12, 2013	32.16	32.31	32.02	32.13
647	NYSE	AAT	Fri, Aug 9, 2013	32.20	32.66	32.20	32.33
646	NYSE	AAT	Thu, Aug 8, 2013	32.74	33.14	32.19	32.38
645	NYSE	AAT	Wed, Aug 7, 2013	33.38	33.38	32.43	32.54
644	NYSE	AAT	Tue, Aug 6, 2013	32.65	32.92	32.52	32.91
643	NYSE	AAT	Mon, Aug 5, 2013	32.42	32.97	32.42	32.83
642	NYSE	AAT	Fri, Aug 2, 2013	32.53	32.73	32.47	32.64
641	NYSE	AAT	Thu, Aug 1, 2013	32.64	32.95	32.35	32.57
640	NYSE	AAT	Wed, Jul 31, 2013	33.00	33.44	32.40	32.40
639	NYSE	AAT	Tue, Jul 30, 2013	33.37	33.37	32.73	33.05
638	NYSE	AAT	Mon, Jul 29, 2013	33.65	33.74	33.00	33.20
637	NYSE	AAT	Fri, Jul 26, 2013	33.42	33.71	33.24	33.66
636	NYSE	AAT	Thu, Jul 25, 2013	33.04	33.84	33.00	33.60
635	NYSE	AAT	Wed, Jul 24, 2013	34.04	34.15	33.00	33.18
634	NYSE	AAT	Tue, Jul 23, 2013	33.95	34.01	33.71	33.99
633	NYSE	AAT	Mon, Jul 22, 2013	33.71	34.06	33.48	33.95
632	NYSE	AAT	Fri, Jul 19, 2013	33.84	33.94	33.63	33.76
631	NYSE	AAT	Thu, Jul 18, 2013	33.73	34.03	33.67	33.85
630	NYSE	AAT	Wed, Jul 17, 2013	34.00	34.08	33.64	33.69
629	NYSE	AAT	Tue, Jul 16, 2013	33.99	34.02	33.65	33.89
628	NYSE	AAT	Mon, Jul 15, 2013	33.74	34.24	33.63	33.86
627	NYSE	AAT	Fri, Jul 12, 2013	33.48	33.85	33.28	33.62
626	NYSE	AAT	Thu, Jul 11, 2013	33.07	33.74	32.94	33.60
625	NYSE	AAT	Wed, Jul 10, 2013	32.60	32.78	32.14	32.69
624	NYSE	AAT	Tue, Jul 9, 2013	32.50	32.80	32.35	32.63
623	NYSE	AAT	Mon, Jul 8, 2013	32.25	32.67	32.25	32.43
622	NYSE	AAT	Fri, Jul 5, 2013	32.40	32.40	31.30	32.26
621	NYSE	AAT	Wed, Jul 3, 2013	31.80	32.01	31.50	31.98
620	NYSE	AAT	Tue, Jul 2, 2013	31.51	32.04	31.31	32.02
619	NYSE	AAT	Mon, Jul 1, 2013	31.12	31.53	30.94	31.47
618	NYSE	AAT	Fri, Jun 28, 2013	31.10	31.11	30.74	30.86
617	NYSE	AAT	Thu, Jun 27, 2013	30.29	31.12	30.15	31.11
616	NYSE	AAT	Wed, Jun 26, 2013	30.15	30.21	29.79	30.05
615	NYSE	AAT	Tue, Jun 25, 2013	29.43	29.90	29.03	29.90
614	NYSE	AAT	Mon, Jun 24, 2013	29.27	29.78	28.66	29.28
613	NYSE	AAT	Fri, Jun 21, 2013	30.03	30.31	29.47	29.62
612	NYSE	AAT	Thu, Jun 20, 2013	30.76	30.81	29.72	29.88
611	NYSE	AAT	Wed, Jun 19, 2013	32.24	32.31	31.07	31.10
610	NYSE	AAT	Tue, Jun 18, 2013	31.72	32.36	31.46	32.19
609	NYSE	AAT	Mon, Jun 17, 2013	31.81	31.86	31.45	31.58
608	NYSE	AAT	Fri, Jun 14, 2013	31.94	32.13	31.45	31.56
607	NYSE	AAT	Thu, Jun 13, 2013	31.31	32.17	31.31	31.97
606	NYSE	AAT	Wed, Jun 12, 2013	32.17	32.44	31.37	31.38
605	NYSE	AAT	Tue, Jun 11, 2013	32.43	32.66	32.07	32.10
604	NYSE	AAT	Mon, Jun 10, 2013	32.54	32.73	32.20	32.62
603	NYSE	AAT	Fri, Jun 7, 2013	33.06	33.06	32.11	32.54
602	NYSE	AAT	Thu, Jun 6, 2013	31.78	32.87	31.74	32.83
601	NYSE	AAT	Wed, Jun 5, 2013	31.88	32.34	31.73	31.86
600	NYSE	AAT	Tue, Jun 4, 2013	32.71	32.78	31.78	31.81
599	NYSE	AAT	Mon, Jun 3, 2013	32.37	32.64	31.88	32.55
598	NYSE	AAT	Fri, May 31, 2013	32.54	32.85	31.96	32.20
597	NYSE	AAT	Thu, May 30, 2013	33.41	33.44	32.73	32.79
596	NYSE	AAT	Wed, May 29, 2013	33.93	34.22	32.88	33.22
595	NYSE	AAT	Tue, May 28, 2013	35.02	35.14	33.82	34.21
594	NYSE	AAT	Fri, May 24, 2013	34.62	34.77	34.16	34.76
593	NYSE	AAT	Thu, May 23, 2013	34.01	34.66	33.67	34.66
592	NYSE	AAT	Wed, May 22, 2013	35.36	35.36	34.04	34.19
591	NYSE	AAT	Tue, May 21, 2013	35.07	35.42	34.99	35.40
590	NYSE	AAT	Mon, May 20, 2013	35.13	35.42	34.85	35.01
589	NYSE	AAT	Fri, May 17, 2013	35.12	35.35	34.95	35.10
588	NYSE	AAT	Thu, May 16, 2013	35.18	35.18	34.82	34.98
587	NYSE	AAT	Wed, May 15, 2013	35.15	35.29	34.88	35.15
586	NYSE	AAT	Tue, May 14, 2013	35.08	35.29	35.00	35.12
585	NYSE	AAT	Mon, May 13, 2013	35.04	35.27	34.93	35.00
584	NYSE	AAT	Fri, May 10, 2013	35.34	35.34	34.92	35.00
583	NYSE	AAT	Thu, May 9, 2013	35.67	35.72	35.14	35.19
582	NYSE	AAT	Wed, May 8, 2013	35.51	35.85	35.34	35.59
581	NYSE	AAT	Tue, May 7, 2013	35.06	35.73	35.05	35.49
580	NYSE	AAT	Mon, May 6, 2013	35.48	35.48	35.15	35.19
579	NYSE	AAT	Fri, May 3, 2013	35.72	36.04	35.34	35.48
578	NYSE	AAT	Thu, May 2, 2013	34.28	36.27	34.28	35.31
577	NYSE	AAT	Wed, May 1, 2013	33.45	34.97	33.04	34.18
576	NYSE	AAT	Tue, Apr 30, 2013	33.07	33.76	32.96	33.76
575	NYSE	AAT	Mon, Apr 29, 2013	32.77	33.42	32.52	33.13
574	NYSE	AAT	Fri, Apr 26, 2013	32.66	32.95	32.43	32.59
573	NYSE	AAT	Thu, Apr 25, 2013	33.23	33.23	32.53	32.73
572	NYSE	AAT	Wed, Apr 24, 2013	33.11	33.34	32.68	33.25
571	NYSE	AAT	Tue, Apr 23, 2013	32.96	33.16	32.63	33.03
570	NYSE	AAT	Mon, Apr 22, 2013	33.01	33.01	32.50	32.77
569	NYSE	AAT	Fri, Apr 19, 2013	32.31	33.07	32.29	33.04
568	NYSE	AAT	Thu, Apr 18, 2013	32.11	32.46	31.77	32.32
567	NYSE	AAT	Wed, Apr 17, 2013	32.41	32.53	31.72	32.14
566	NYSE	AAT	Tue, Apr 16, 2013	32.48	32.66	32.08	32.61
565	NYSE	AAT	Mon, Apr 15, 2013	33.21	33.29	32.22	32.29
564	NYSE	AAT	Fri, Apr 12, 2013	33.24	33.29	32.99	33.28
563	NYSE	AAT	Thu, Apr 11, 2013	32.62	33.27	32.47	33.23
562	NYSE	AAT	Wed, Apr 10, 2013	32.53	32.84	32.35	32.55
561	NYSE	AAT	Tue, Apr 9, 2013	33.16	33.30	32.54	32.57
560	NYSE	AAT	Mon, Apr 8, 2013	33.33	33.47	33.16	33.20
559	NYSE	AAT	Fri, Apr 5, 2013	32.69	33.38	32.58	33.24
558	NYSE	AAT	Thu, Apr 4, 2013	32.62	33.24	32.62	33.18
557	NYSE	AAT	Wed, Apr 3, 2013	32.52	32.91	32.25	32.68
556	NYSE	AAT	Tue, Apr 2, 2013	32.33	33.52	32.33	32.50
555	NYSE	AAT	Mon, Apr 1, 2013	32.05	32.31	31.69	32.14
554	NYSE	AAT	Thu, Mar 28, 2013	32.45	32.54	31.99	32.01
553	NYSE	AAT	Wed, Mar 27, 2013	32.36	32.45	31.94	32.31
552	NYSE	AAT	Tue, Mar 26, 2013	32.44	32.46	32.17	32.36
551	NYSE	AAT	Mon, Mar 25, 2013	32.25	32.31	32.02	32.22
550	NYSE	AAT	Fri, Mar 22, 2013	32.00	32.19	31.88	32.08
549	NYSE	AAT	Thu, Mar 21, 2013	31.84	32.23	31.84	31.91
548	NYSE	AAT	Wed, Mar 20, 2013	32.13	32.35	31.88	32.04
547	NYSE	AAT	Tue, Mar 19, 2013	32.27	32.38	31.77	31.99
546	NYSE	AAT	Mon, Mar 18, 2013	31.95	32.31	31.89	32.31
545	NYSE	AAT	Fri, Mar 15, 2013	32.70	32.70	31.85	32.13
544	NYSE	AAT	Thu, Mar 14, 2013	32.07	32.71	32.03	32.64
543	NYSE	AAT	Wed, Mar 13, 2013	31.70	32.12	31.67	32.12
542	NYSE	AAT	Tue, Mar 12, 2013	31.88	31.93	31.63	31.80
541	NYSE	AAT	Mon, Mar 11, 2013	31.53	32.02	31.39	31.90
540	NYSE	AAT	Fri, Mar 8, 2013	31.51	31.72	31.32	31.70
539	NYSE	AAT	Thu, Mar 7, 2013	31.30	31.39	31.04	31.33
538	NYSE	AAT	Wed, Mar 6, 2013	31.53	31.54	30.95	31.30
537	NYSE	AAT	Tue, Mar 5, 2013	31.42	31.57	31.17	31.53
536	NYSE	AAT	Mon, Mar 4, 2013	30.54	31.01	30.43	30.97
535	NYSE	AAT	Fri, Mar 1, 2013	30.02	30.59	29.99	30.56
534	NYSE	AAT	Thu, Feb 28, 2013	30.37	30.53	30.13	30.23
533	NYSE	AAT	Wed, Feb 27, 2013	30.28	30.78	30.15	30.32
532	NYSE	AAT	Tue, Feb 26, 2013	30.15	30.48	30.10	30.28
531	NYSE	AAT	Mon, Feb 25, 2013	30.57	30.61	29.92	30.00
530	NYSE	AAT	Fri, Feb 22, 2013	30.11	30.48	29.80	30.46
529	NYSE	AAT	Thu, Feb 21, 2013	30.16	30.28	29.60	29.71
528	NYSE	AAT	Wed, Feb 20, 2013	30.00	30.57	29.82	30.05
527	NYSE	AAT	Tue, Feb 19, 2013	29.79	29.87	29.51	29.68
526	NYSE	AAT	Fri, Feb 15, 2013	29.86	29.91	29.25	29.66
525	NYSE	AAT	Thu, Feb 14, 2013	29.74	29.88	29.70	29.76
524	NYSE	AAT	Wed, Feb 13, 2013	29.71	29.88	29.60	29.73
523	NYSE	AAT	Tue, Feb 12, 2013	29.65	29.77	29.46	29.77
522	NYSE	AAT	Mon, Feb 11, 2013	29.54	29.57	29.46	29.57
521	NYSE	AAT	Fri, Feb 8, 2013	29.42	29.61	29.23	29.49
520	NYSE	AAT	Thu, Feb 7, 2013	29.15	29.47	28.84	29.30
519	NYSE	AAT	Wed, Feb 6, 2013	29.09	29.27	29.04	29.24
518	NYSE	AAT	Tue, Feb 5, 2013	29.66	29.77	29.14	29.28
517	NYSE	AAT	Mon, Feb 4, 2013	29.36	29.49	29.10	29.48
516	NYSE	AAT	Fri, Feb 1, 2013	29.12	29.56	28.90	29.51
515	NYSE	AAT	Thu, Jan 31, 2013	28.93	29.22	28.85	28.90
514	NYSE	AAT	Wed, Jan 30, 2013	29.44	29.49	28.85	28.97
513	NYSE	AAT	Tue, Jan 29, 2013	28.57	29.56	28.46	29.48
512	NYSE	AAT	Mon, Jan 28, 2013	28.66	28.84	28.45	28.62
511	NYSE	AAT	Fri, Jan 25, 2013	28.85	28.85	28.56	28.59
510	NYSE	AAT	Thu, Jan 24, 2013	28.57	28.85	28.56	28.73
509	NYSE	AAT	Wed, Jan 23, 2013	28.82	28.89	28.51	28.53
508	NYSE	AAT	Tue, Jan 22, 2013	28.52	29.05	28.50	28.77
507	NYSE	AAT	Fri, Jan 18, 2013	28.68	28.68	28.32	28.43
506	NYSE	AAT	Thu, Jan 17, 2013	28.69	29.03	28.64	28.68
505	NYSE	AAT	Wed, Jan 16, 2013	28.50	28.67	28.29	28.51
504	NYSE	AAT	Tue, Jan 15, 2013	28.24	28.55	28.14	28.44
503	NYSE	AAT	Mon, Jan 14, 2013	28.26	28.53	28.13	28.40
502	NYSE	AAT	Fri, Jan 11, 2013	28.45	28.56	28.03	28.25
501	NYSE	AAT	Thu, Jan 10, 2013	28.65	28.79	28.34	28.38
500	NYSE	AAT	Wed, Jan 9, 2013	28.54	28.63	28.19	28.51
499	NYSE	AAT	Tue, Jan 8, 2013	28.38	28.51	28.16	28.40
498	NYSE	AAT	Mon, Jan 7, 2013	28.05	28.39	28.02	28.32
497	NYSE	AAT	Fri, Jan 4, 2013	28.17	28.38	27.96	28.25
496	NYSE	AAT	Thu, Jan 3, 2013	28.62	28.66	27.95	28.00
495	NYSE	AAT	Wed, Jan 2, 2013	28.49	28.79	28.25	28.53
494	NYSE	AAT	Mon, Dec 31, 2012	27.22	27.97	27.10	27.93
493	NYSE	AAT	Fri, Dec 28, 2012	27.30	27.58	27.28	27.29
492	NYSE	AAT	Thu, Dec 27, 2012	27.23	27.49	26.97	27.44
491	NYSE	AAT	Wed, Dec 26, 2012	27.48	27.64	27.22	27.29
490	NYSE	AAT	Mon, Dec 24, 2012	27.47	27.67	26.88	27.48
489	NYSE	AAT	Fri, Dec 21, 2012	27.31	27.83	27.26	27.49
488	NYSE	AAT	Thu, Dec 20, 2012	26.84	27.57	26.78	27.45
487	NYSE	AAT	Wed, Dec 19, 2012	26.83	26.97	26.63	26.75
486	NYSE	AAT	Tue, Dec 18, 2012	26.77	27.08	26.77	26.87
485	NYSE	AAT	Mon, Dec 17, 2012	26.84	26.95	26.70	26.80
484	NYSE	AAT	Fri, Dec 14, 2012	26.68	27.02	26.67	26.68
483	NYSE	AAT	Thu, Dec 13, 2012	26.81	27.29	26.78	26.81
482	NYSE	AAT	Wed, Dec 12, 2012	27.11	27.34	26.72	26.81
481	NYSE	AAT	Tue, Dec 11, 2012	27.29	27.29	27.03	27.14
480	NYSE	AAT	Mon, Dec 10, 2012	27.20	27.34	26.96	27.09
479	NYSE	AAT	Fri, Dec 7, 2012	27.19	27.23	26.95	27.12
478	NYSE	AAT	Thu, Dec 6, 2012	27.05	27.41	27.00	27.07
477	NYSE	AAT	Wed, Dec 5, 2012	27.25	27.30	26.88	26.97
476	NYSE	AAT	Tue, Dec 4, 2012	27.00	27.25	26.71	27.09
475	NYSE	AAT	Mon, Dec 3, 2012	27.39	27.47	26.96	27.04
474	NYSE	AAT	Fri, Nov 30, 2012	27.37	27.59	27.08	27.23
473	NYSE	AAT	Thu, Nov 29, 2012	27.95	27.95	27.27	27.34
472	NYSE	AAT	Wed, Nov 28, 2012	27.84	27.94	27.54	27.70
471	NYSE	AAT	Tue, Nov 27, 2012	27.74	28.20	27.50	28.00
470	NYSE	AAT	Mon, Nov 26, 2012	27.76	27.91	27.60	27.85
469	NYSE	AAT	Fri, Nov 23, 2012	27.76	27.93	27.45	27.74
468	NYSE	AAT	Wed, Nov 21, 2012	27.74	28.23	27.27	27.43
467	NYSE	AAT	Tue, Nov 20, 2012	27.23	27.59	26.99	27.52
466	NYSE	AAT	Mon, Nov 19, 2012	26.69	27.57	26.68	27.19
465	NYSE	AAT	Fri, Nov 16, 2012	25.98	26.44	25.72	26.39
464	NYSE	AAT	Thu, Nov 15, 2012	26.16	26.47	24.87	26.03
463	NYSE	AAT	Wed, Nov 14, 2012	27.13	27.21	26.17	26.25
462	NYSE	AAT	Tue, Nov 13, 2012	27.48	27.50	26.96	27.10
461	NYSE	AAT	Mon, Nov 12, 2012	27.58	27.75	27.32	27.48
460	NYSE	AAT	Fri, Nov 9, 2012	26.78	27.45	26.78	27.43
459	NYSE	AAT	Thu, Nov 8, 2012	27.47	27.64	26.71	26.78
458	NYSE	AAT	Wed, Nov 7, 2012	27.87	27.87	27.25	27.49
457	NYSE	AAT	Tue, Nov 6, 2012	27.03	27.95	26.93	27.45
456	NYSE	AAT	Mon, Nov 5, 2012	27.15	27.33	26.86	27.03
455	NYSE	AAT	Fri, Nov 2, 2012	27.39	27.40	26.88	27.15
454	NYSE	AAT	Thu, Nov 1, 2012	27.21	27.44	26.10	27.22
453	NYSE	AAT	Wed, Oct 31, 2012	26.95	27.35	26.95	27.17
452	NYSE	AAT	Fri, Oct 26, 2012	27.30	27.30	26.77	26.98
451	NYSE	AAT	Thu, Oct 25, 2012	27.70	27.76	26.92	27.22
450	NYSE	AAT	Wed, Oct 24, 2012	27.59	27.64	27.36	27.47
449	NYSE	AAT	Tue, Oct 23, 2012	27.28	27.70	27.11	27.59
448	NYSE	AAT	Mon, Oct 22, 2012	27.99	28.07	27.37	27.44
447	NYSE	AAT	Fri, Oct 19, 2012	28.25	28.38	27.91	27.97
446	NYSE	AAT	Thu, Oct 18, 2012	27.94	28.45	27.94	28.41
445	NYSE	AAT	Wed, Oct 17, 2012	28.17	28.33	28.02	28.02
444	NYSE	AAT	Tue, Oct 16, 2012	27.84	28.29	27.84	28.22
443	NYSE	AAT	Mon, Oct 15, 2012	27.75	27.98	27.69	27.80
442	NYSE	AAT	Fri, Oct 12, 2012	27.66	27.88	27.66	27.76
441	NYSE	AAT	Thu, Oct 11, 2012	27.71	27.76	27.59	27.74
440	NYSE	AAT	Wed, Oct 10, 2012	27.36	27.67	27.30	27.60
439	NYSE	AAT	Tue, Oct 9, 2012	27.60	27.65	27.33	27.33
438	NYSE	AAT	Mon, Oct 8, 2012	27.66	27.81	27.59	27.64
437	NYSE	AAT	Fri, Oct 5, 2012	27.63	27.91	27.53	27.69
436	NYSE	AAT	Thu, Oct 4, 2012	27.57	27.77	27.36	27.45
435	NYSE	AAT	Wed, Oct 3, 2012	27.22	27.65	27.17	27.57
434	NYSE	AAT	Tue, Oct 2, 2012	27.00	27.19	26.79	27.15
433	NYSE	AAT	Mon, Oct 1, 2012	26.83	27.24	26.49	26.85
432	NYSE	AAT	Fri, Sep 28, 2012	26.85	27.53	26.71	26.79
431	NYSE	AAT	Thu, Sep 27, 2012	26.75	27.17	26.66	26.97
430	NYSE	AAT	Wed, Sep 26, 2012	26.95	26.95	26.64	26.72
429	NYSE	AAT	Tue, Sep 25, 2012	27.27	27.33	26.83	26.83
428	NYSE	AAT	Mon, Sep 24, 2012	26.90	27.21	26.90	27.15
427	NYSE	AAT	Fri, Sep 21, 2012	27.07	27.15	26.89	26.96
426	NYSE	AAT	Thu, Sep 20, 2012	27.12	27.21	26.63	26.96
425	NYSE	AAT	Wed, Sep 19, 2012	27.86	27.86	27.49	27.50
424	NYSE	AAT	Tue, Sep 18, 2012	27.93	28.04	27.73	27.88
423	NYSE	AAT	Mon, Sep 17, 2012	27.73	28.11	27.73	28.00
422	NYSE	AAT	Fri, Sep 14, 2012	27.74	27.90	27.48	27.86
421	NYSE	AAT	Thu, Sep 13, 2012	27.52	27.64	27.46	27.58
420	NYSE	AAT	Wed, Sep 12, 2012	27.45	27.56	27.35	27.39
419	NYSE	AAT	Tue, Sep 11, 2012	27.42	27.57	27.42	27.48
418	NYSE	AAT	Mon, Sep 10, 2012	27.91	27.91	27.47	27.49
417	NYSE	AAT	Fri, Sep 7, 2012	28.09	28.16	27.78	27.84
416	NYSE	AAT	Thu, Sep 6, 2012	27.51	28.07	27.46	27.96
415	NYSE	AAT	Wed, Sep 5, 2012	27.62	27.62	27.18	27.28
414	NYSE	AAT	Tue, Sep 4, 2012	27.33	27.50	26.99	27.42
413	NYSE	AAT	Fri, Aug 31, 2012	27.36	27.36	26.83	27.26
412	NYSE	AAT	Thu, Aug 30, 2012	27.59	27.59	27.26	27.30
411	NYSE	AAT	Wed, Aug 29, 2012	27.47	27.64	27.33	27.61
410	NYSE	AAT	Tue, Aug 28, 2012	27.00	27.51	26.91	27.47
409	NYSE	AAT	Mon, Aug 27, 2012	27.24	27.24	26.96	27.17
408	NYSE	AAT	Fri, Aug 24, 2012	27.05	27.41	27.00	27.28
407	NYSE	AAT	Thu, Aug 23, 2012	27.23	27.33	26.94	27.15
406	NYSE	AAT	Wed, Aug 22, 2012	27.14	27.29	26.85	27.18
405	NYSE	AAT	Tue, Aug 21, 2012	27.05	27.53	26.95	27.08
404	NYSE	AAT	Mon, Aug 20, 2012	26.34	27.00	26.33	26.89
403	NYSE	AAT	Fri, Aug 17, 2012	25.93	26.46	25.67	26.32
402	NYSE	AAT	Thu, Aug 16, 2012	25.79	25.84	25.52	25.81
401	NYSE	AAT	Wed, Aug 15, 2012	25.81	25.93	25.70	25.76
400	NYSE	AAT	Tue, Aug 14, 2012	26.30	26.30	25.69	25.75
399	NYSE	AAT	Mon, Aug 13, 2012	26.00	26.28	25.67	26.12
398	NYSE	AAT	Fri, Aug 10, 2012	26.06	26.06	25.64	26.06
397	NYSE	AAT	Thu, Aug 9, 2012	26.12	26.33	25.89	26.04
396	NYSE	AAT	Wed, Aug 8, 2012	26.14	26.44	26.05	26.28
395	NYSE	AAT	Tue, Aug 7, 2012	26.59	26.59	26.36	26.46
394	NYSE	AAT	Mon, Aug 6, 2012	26.27	26.64	26.24	26.45
393	NYSE	AAT	Fri, Aug 3, 2012	25.62	26.33	25.45	26.16
392	NYSE	AAT	Thu, Aug 2, 2012	25.25	25.55	24.76	25.29
391	NYSE	AAT	Wed, Aug 1, 2012	26.20	26.22	25.97	26.00
390	NYSE	AAT	Tue, Jul 31, 2012	26.48	26.48	25.71	26.00
389	NYSE	AAT	Mon, Jul 30, 2012	25.99	26.68	25.98	26.48
388	NYSE	AAT	Fri, Jul 27, 2012	25.49	26.12	25.46	25.87
387	NYSE	AAT	Thu, Jul 26, 2012	25.14	25.77	25.13	25.45
386	NYSE	AAT	Wed, Jul 25, 2012	24.94	24.95	24.63	24.89
385	NYSE	AAT	Tue, Jul 24, 2012	24.72	25.09	24.57	24.75
384	NYSE	AAT	Mon, Jul 23, 2012	24.76	24.76	24.59	24.63
383	NYSE	AAT	Fri, Jul 20, 2012	24.76	25.07	24.76	25.06
382	NYSE	AAT	Thu, Jul 19, 2012	25.28	25.28	24.95	24.95
381	NYSE	AAT	Wed, Jul 18, 2012	25.27	25.32	25.08	25.21
380	NYSE	AAT	Tue, Jul 17, 2012	25.30	25.39	25.05	25.29
379	NYSE	AAT	Mon, Jul 16, 2012	24.92	25.16	24.78	25.13
378	NYSE	AAT	Fri, Jul 13, 2012	25.02	25.13	24.84	24.88
377	NYSE	AAT	Thu, Jul 12, 2012	24.82	25.14	24.82	24.88
376	NYSE	AAT	Wed, Jul 11, 2012	25.07	25.07	24.66	24.89
375	NYSE	AAT	Tue, Jul 10, 2012	25.11	25.20	24.81	24.95
374	NYSE	AAT	Mon, Jul 9, 2012	24.89	25.07	24.74	25.05
373	NYSE	AAT	Fri, Jul 6, 2012	24.51	24.90	24.51	24.88
372	NYSE	AAT	Thu, Jul 5, 2012	24.84	24.97	24.69	24.80
371	NYSE	AAT	Tue, Jul 3, 2012	24.72	24.99	24.70	24.94
370	NYSE	AAT	Mon, Jul 2, 2012	24.38	24.66	24.22	24.65
369	NYSE	AAT	Fri, Jun 29, 2012	23.95	24.38	23.86	24.25
368	NYSE	AAT	Thu, Jun 28, 2012	23.47	23.68	23.42	23.60
367	NYSE	AAT	Wed, Jun 27, 2012	23.48	23.67	23.38	23.55
366	NYSE	AAT	Tue, Jun 26, 2012	23.36	23.60	23.18	23.37
365	NYSE	AAT	Mon, Jun 25, 2012	22.55	23.37	22.55	23.24
364	NYSE	AAT	Fri, Jun 22, 2012	23.47	23.47	22.85	22.91
363	NYSE	AAT	Thu, Jun 21, 2012	23.49	23.53	23.15	23.29
362	NYSE	AAT	Wed, Jun 20, 2012	23.69	23.69	23.35	23.43
361	NYSE	AAT	Tue, Jun 19, 2012	23.47	23.93	23.40	23.59
360	NYSE	AAT	Mon, Jun 18, 2012	23.00	23.49	22.99	23.40
359	NYSE	AAT	Fri, Jun 15, 2012	23.10	23.23	22.98	23.08
358	NYSE	AAT	Thu, Jun 14, 2012	22.73	23.37	22.73	23.10
357	NYSE	AAT	Wed, Jun 13, 2012	22.90	23.08	22.63	22.70
356	NYSE	AAT	Tue, Jun 12, 2012	22.95	23.08	22.72	23.04
355	NYSE	AAT	Mon, Jun 11, 2012	23.86	23.86	22.89	22.93
354	NYSE	AAT	Fri, Jun 8, 2012	23.49	23.71	23.42	23.58
353	NYSE	AAT	Thu, Jun 7, 2012	23.86	23.86	23.46	23.55
352	NYSE	AAT	Wed, Jun 6, 2012	23.38	23.65	23.28	23.58
351	NYSE	AAT	Tue, Jun 5, 2012	22.28	23.32	22.28	23.30
350	NYSE	AAT	Mon, Jun 4, 2012	22.22	22.68	22.22	22.46
349	NYSE	AAT	Fri, Jun 1, 2012	22.20	22.50	22.13	22.16
348	NYSE	AAT	Thu, May 31, 2012	22.73	22.81	22.46	22.59
347	NYSE	AAT	Wed, May 30, 2012	23.11	23.17	22.74	22.76
346	NYSE	AAT	Tue, May 29, 2012	23.06	23.35	23.00	23.34
345	NYSE	AAT	Fri, May 25, 2012	23.02	23.16	22.87	22.99
344	NYSE	AAT	Thu, May 24, 2012	22.71	23.00	22.49	22.99
343	NYSE	AAT	Wed, May 23, 2012	22.82	22.82	22.41	22.68
342	NYSE	AAT	Tue, May 22, 2012	22.87	23.25	22.87	23.03
341	NYSE	AAT	Mon, May 21, 2012	22.70	22.99	22.55	22.90
340	NYSE	AAT	Fri, May 18, 2012	23.25	23.57	22.57	22.60
339	NYSE	AAT	Thu, May 17, 2012	23.61	23.65	23.25	23.30
338	NYSE	AAT	Wed, May 16, 2012	23.86	23.86	23.65	23.65
337	NYSE	AAT	Tue, May 15, 2012	23.62	23.80	23.47	23.76
336	NYSE	AAT	Mon, May 14, 2012	23.75	24.08	23.51	23.60
335	NYSE	AAT	Fri, May 11, 2012	23.74	24.08	23.71	23.89
334	NYSE	AAT	Thu, May 10, 2012	24.01	24.14	23.73	23.97
333	NYSE	AAT	Wed, May 9, 2012	23.80	24.27	23.78	23.87
332	NYSE	AAT	Tue, May 8, 2012	23.82	24.18	23.80	23.99
331	NYSE	AAT	Mon, May 7, 2012	23.48	23.96	23.47	23.91
330	NYSE	AAT	Fri, May 4, 2012	23.87	24.20	23.46	23.53
329	NYSE	AAT	Thu, May 3, 2012	24.13	24.19	23.90	24.00
328	NYSE	AAT	Wed, May 2, 2012	23.56	24.17	23.52	24.09
327	NYSE	AAT	Tue, May 1, 2012	23.63	23.89	23.49	23.58
326	NYSE	AAT	Mon, Apr 30, 2012	23.55	23.88	23.47	23.51
325	NYSE	AAT	Fri, Apr 27, 2012	23.63	23.75	23.34	23.61
324	NYSE	AAT	Thu, Apr 26, 2012	23.32	23.80	23.01	23.49
323	NYSE	AAT	Wed, Apr 25, 2012	23.41	23.55	23.17	23.35
322	NYSE	AAT	Tue, Apr 24, 2012	22.56	23.29	22.53	23.20
321	NYSE	AAT	Mon, Apr 23, 2012	22.56	22.64	22.45	22.50
320	NYSE	AAT	Fri, Apr 20, 2012	22.74	22.97	22.67	22.88
319	NYSE	AAT	Thu, Apr 19, 2012	22.63	22.67	22.33	22.50
318	NYSE	AAT	Wed, Apr 18, 2012	22.95	23.05	22.52	22.57
317	NYSE	AAT	Tue, Apr 17, 2012	22.89	23.30	22.81	23.10
316	NYSE	AAT	Mon, Apr 16, 2012	22.63	22.96	22.53	22.73
315	NYSE	AAT	Fri, Apr 13, 2012	22.66	22.75	22.42	22.45
314	NYSE	AAT	Thu, Apr 12, 2012	22.70	22.87	22.53	22.77
313	NYSE	AAT	Wed, Apr 11, 2012	22.40	22.75	22.32	22.74
312	NYSE	AAT	Tue, Apr 10, 2012	22.55	22.56	22.07	22.18
311	NYSE	AAT	Mon, Apr 9, 2012	22.80	22.93	22.55	22.56
310	NYSE	AAT	Thu, Apr 5, 2012	22.94	23.20	22.89	23.19
309	NYSE	AAT	Wed, Apr 4, 2012	22.77	23.11	22.77	23.00
308	NYSE	AAT	Tue, Apr 3, 2012	23.54	23.54	22.93	23.05
307	NYSE	AAT	Mon, Apr 2, 2012	22.71	23.60	22.71	23.54
306	NYSE	AAT	Fri, Mar 30, 2012	22.78	22.85	22.45	22.80
305	NYSE	AAT	Thu, Mar 29, 2012	22.48	22.63	22.35	22.61
304	NYSE	AAT	Wed, Mar 28, 2012	22.80	22.89	22.43	22.59
303	NYSE	AAT	Tue, Mar 27, 2012	23.04	23.07	22.76	22.83
302	NYSE	AAT	Mon, Mar 26, 2012	23.18	23.31	22.84	22.99
301	NYSE	AAT	Fri, Mar 23, 2012	22.68	23.05	22.49	22.96
300	NYSE	AAT	Thu, Mar 22, 2012	22.62	22.64	22.31	22.63
299	NYSE	AAT	Wed, Mar 21, 2012	22.79	22.88	22.62	22.76
298	NYSE	AAT	Tue, Mar 20, 2012	22.60	22.83	22.58	22.72
297	NYSE	AAT	Mon, Mar 19, 2012	22.48	22.94	22.40	22.78
296	NYSE	AAT	Fri, Mar 16, 2012	22.66	22.69	22.43	22.48
295	NYSE	AAT	Thu, Mar 15, 2012	22.17	22.59	22.03	22.57
294	NYSE	AAT	Wed, Mar 14, 2012	22.34	22.57	21.99	22.11
293	NYSE	AAT	Tue, Mar 13, 2012	21.57	22.30	21.50	22.24
292	NYSE	AAT	Mon, Mar 12, 2012	22.05	22.05	21.33	21.70
291	NYSE	AAT	Fri, Mar 9, 2012	22.04	22.31	21.71	21.91
290	NYSE	AAT	Thu, Mar 8, 2012	21.65	22.12	21.58	21.65
289	NYSE	AAT	Wed, Mar 7, 2012	21.63	21.67	21.10	21.49
288	NYSE	AAT	Tue, Mar 6, 2012	22.08	22.44	21.90	21.93
287	NYSE	AAT	Mon, Mar 5, 2012	21.67	22.19	21.55	22.18
286	NYSE	AAT	Fri, Mar 2, 2012	21.24	21.74	21.18	21.64
285	NYSE	AAT	Thu, Mar 1, 2012	21.52	21.88	21.06	21.26
284	NYSE	AAT	Wed, Feb 29, 2012	21.97	22.04	21.41	21.52
283	NYSE	AAT	Tue, Feb 28, 2012	22.24	22.31	21.86	21.95
282	NYSE	AAT	Mon, Feb 27, 2012	22.29	22.29	21.91	22.20
281	NYSE	AAT	Fri, Feb 24, 2012	22.31	22.57	22.27	22.43
280	NYSE	AAT	Thu, Feb 23, 2012	22.34	22.37	22.11	22.36
279	NYSE	AAT	Wed, Feb 22, 2012	22.47	22.56	22.30	22.39
278	NYSE	AAT	Tue, Feb 21, 2012	22.45	22.68	22.09	22.61
277	NYSE	AAT	Fri, Feb 17, 2012	22.52	22.53	22.20	22.52
276	NYSE	AAT	Thu, Feb 16, 2012	21.65	22.57	21.65	22.53
275	NYSE	AAT	Wed, Feb 15, 2012	21.67	21.98	21.30	21.62
274	NYSE	AAT	Tue, Feb 14, 2012	22.02	22.02	21.42	21.59
273	NYSE	AAT	Mon, Feb 13, 2012	22.19	22.25	21.87	22.09
272	NYSE	AAT	Fri, Feb 10, 2012	22.00	22.29	21.78	22.05
271	NYSE	AAT	Thu, Feb 9, 2012	22.70	22.70	22.19	22.23
270	NYSE	AAT	Wed, Feb 8, 2012	22.83	22.98	22.43	22.66
269	NYSE	AAT	Tue, Feb 7, 2012	22.71	23.11	22.63	22.81
268	NYSE	AAT	Mon, Feb 6, 2012	23.01	23.01	22.55	22.70
267	NYSE	AAT	Fri, Feb 3, 2012	22.75	23.12	22.49	23.11
266	NYSE	AAT	Thu, Feb 2, 2012	22.69	22.69	22.19	22.56
265	NYSE	AAT	Wed, Feb 1, 2012	22.28	22.71	21.91	22.64
264	NYSE	AAT	Tue, Jan 31, 2012	22.09	22.28	21.55	22.14
263	NYSE	AAT	Mon, Jan 30, 2012	21.87	22.14	21.70	21.96
262	NYSE	AAT	Fri, Jan 27, 2012	21.79	22.30	21.79	22.07
261	NYSE	AAT	Thu, Jan 26, 2012	21.51	21.97	21.36	21.93
260	NYSE	AAT	Wed, Jan 25, 2012	21.39	21.44	21.28	21.37
259	NYSE	AAT	Tue, Jan 24, 2012	21.39	21.63	21.31	21.47
258	NYSE	AAT	Mon, Jan 23, 2012	21.29	21.64	21.18	21.46
257	NYSE	AAT	Fri, Jan 20, 2012	21.26	21.46	21.15	21.25
256	NYSE	AAT	Thu, Jan 19, 2012	21.24	21.50	21.05	21.23
255	NYSE	AAT	Wed, Jan 18, 2012	20.71	21.23	20.71	21.22
254	NYSE	AAT	Tue, Jan 17, 2012	20.78	20.92	20.55	20.68
253	NYSE	AAT	Fri, Jan 13, 2012	20.20	20.71	20.20	20.69
252	NYSE	AAT	Thu, Jan 12, 2012	20.80	20.80	20.09	20.43
251	NYSE	AAT	Wed, Jan 11, 2012	20.18	20.74	20.07	20.73
250	NYSE	AAT	Tue, Jan 10, 2012	20.10	20.64	20.10	20.30
249	NYSE	AAT	Mon, Jan 9, 2012	20.38	20.38	19.79	19.92
248	NYSE	AAT	Fri, Jan 6, 2012	20.53	20.62	20.35	20.37
247	NYSE	AAT	Thu, Jan 5, 2012	20.09	20.62	19.98	20.49
246	NYSE	AAT	Wed, Jan 4, 2012	20.76	21.02	20.24	20.25
245	NYSE	AAT	Tue, Jan 3, 2012	20.81	21.10	20.65	20.92
244	NYSE	AAT	Fri, Dec 30, 2011	20.75	21.12	20.45	20.51
243	NYSE	AAT	Thu, Dec 29, 2011	20.52	20.96	20.50	20.85
242	NYSE	AAT	Wed, Dec 28, 2011	20.65	20.89	20.34	20.52
241	NYSE	AAT	Tue, Dec 27, 2011	20.60	20.79	20.53	20.61
240	NYSE	AAT	Fri, Dec 23, 2011	20.80	20.80	20.46	20.69
239	NYSE	AAT	Thu, Dec 22, 2011	21.03	21.12	20.67	20.69
238	NYSE	AAT	Wed, Dec 21, 2011	21.00	21.18	20.77	20.99
237	NYSE	AAT	Tue, Dec 20, 2011	20.88	21.23	20.63	20.97
236	NYSE	AAT	Mon, Dec 19, 2011	20.65	20.82	20.50	20.57
235	NYSE	AAT	Fri, Dec 16, 2011	20.42	20.84	20.01	20.58
234	NYSE	AAT	Thu, Dec 15, 2011	20.17	20.39	20.07	20.38
233	NYSE	AAT	Wed, Dec 14, 2011	19.85	20.17	19.73	19.97
232	NYSE	AAT	Tue, Dec 13, 2011	20.15	20.39	19.85	19.97
231	NYSE	AAT	Mon, Dec 12, 2011	20.36	20.43	20.21	20.29
230	NYSE	AAT	Fri, Dec 9, 2011	20.05	20.49	19.89	20.44
229	NYSE	AAT	Thu, Dec 8, 2011	20.29	20.35	19.92	19.96
228	NYSE	AAT	Wed, Dec 7, 2011	20.37	20.46	20.03	20.42
227	NYSE	AAT	Tue, Dec 6, 2011	20.42	20.56	20.27	20.42
226	NYSE	AAT	Mon, Dec 5, 2011	20.45	20.98	20.18	20.41
225	NYSE	AAT	Fri, Dec 2, 2011	20.48	20.52	20.18	20.21
224	NYSE	AAT	Thu, Dec 1, 2011	20.65	20.66	20.12	20.44
223	NYSE	AAT	Wed, Nov 30, 2011	20.79	21.10	20.41	20.64
222	NYSE	AAT	Tue, Nov 29, 2011	20.36	20.57	20.09	20.31
221	NYSE	AAT	Mon, Nov 28, 2011	20.18	20.48	19.94	20.25
220	NYSE	AAT	Fri, Nov 25, 2011	19.85	20.36	19.75	19.75
219	NYSE	AAT	Wed, Nov 23, 2011	19.99	20.08	19.52	19.85
218	NYSE	AAT	Tue, Nov 22, 2011	20.54	20.57	19.94	20.14
217	NYSE	AAT	Mon, Nov 21, 2011	20.50	20.73	19.78	20.68
216	NYSE	AAT	Fri, Nov 18, 2011	20.51	21.04	20.39	20.77
215	NYSE	AAT	Thu, Nov 17, 2011	20.79	21.34	20.33	20.48
214	NYSE	AAT	Wed, Nov 16, 2011	20.48	21.66	20.48	20.88
213	NYSE	AAT	Tue, Nov 15, 2011	19.78	20.86	19.72	20.36
212	NYSE	AAT	Mon, Nov 14, 2011	20.25	20.27	19.71	19.90
211	NYSE	AAT	Fri, Nov 11, 2011	20.02	20.67	19.92	20.28
210	NYSE	AAT	Thu, Nov 10, 2011	19.94	20.06	19.32	19.85
209	NYSE	AAT	Wed, Nov 9, 2011	20.00	20.21	19.54	19.64
208	NYSE	AAT	Tue, Nov 8, 2011	20.10	20.94	19.47	20.60
207	NYSE	AAT	Mon, Nov 7, 2011	20.15	20.19	19.29	20.10
206	NYSE	AAT	Fri, Nov 4, 2011	19.79	20.31	19.56	20.15
205	NYSE	AAT	Thu, Nov 3, 2011	19.89	20.23	19.36	20.00
204	NYSE	AAT	Wed, Nov 2, 2011	19.29	19.73	19.03	19.65
203	NYSE	AAT	Tue, Nov 1, 2011	19.74	19.89	18.97	19.11
202	NYSE	AAT	Mon, Oct 31, 2011	20.58	21.07	20.14	20.27
201	NYSE	AAT	Fri, Oct 28, 2011	20.73	21.21	20.73	20.88
200	NYSE	AAT	Thu, Oct 27, 2011	20.52	21.19	20.29	20.78
199	NYSE	AAT	Wed, Oct 26, 2011	19.89	20.20	19.31	19.94
198	NYSE	AAT	Tue, Oct 25, 2011	19.94	20.14	19.55	19.64
197	NYSE	AAT	Mon, Oct 24, 2011	19.34	20.30	19.27	20.00
196	NYSE	AAT	Fri, Oct 21, 2011	19.00	19.66	19.00	19.35
195	NYSE	AAT	Thu, Oct 20, 2011	18.53	19.05	18.11	18.64
194	NYSE	AAT	Wed, Oct 19, 2011	18.83	18.85	18.25	18.54
193	NYSE	AAT	Tue, Oct 18, 2011	18.39	19.18	18.19	18.94
192	NYSE	AAT	Mon, Oct 17, 2011	18.50	18.60	18.27	18.33
191	NYSE	AAT	Fri, Oct 14, 2011	18.46	18.77	18.46	18.68
190	NYSE	AAT	Thu, Oct 13, 2011	18.53	18.61	17.82	18.34
189	NYSE	AAT	Wed, Oct 12, 2011	17.51	18.78	17.51	18.69
188	NYSE	AAT	Tue, Oct 11, 2011	17.60	17.82	17.25	17.36
187	NYSE	AAT	Mon, Oct 10, 2011	17.75	17.78	17.55	17.76
186	NYSE	AAT	Fri, Oct 7, 2011	17.90	18.24	17.35	17.41
185	NYSE	AAT	Thu, Oct 6, 2011	17.57	17.94	17.38	17.80
184	NYSE	AAT	Wed, Oct 5, 2011	18.07	18.07	17.09	17.67
183	NYSE	AAT	Tue, Oct 4, 2011	16.76	18.25	16.50	18.12
182	NYSE	AAT	Mon, Oct 3, 2011	17.93	17.94	16.47	16.96
181	NYSE	AAT	Fri, Sep 30, 2011	18.21	18.29	17.94	17.95
180	NYSE	AAT	Thu, Sep 29, 2011	18.15	18.47	17.96	18.43
179	NYSE	AAT	Wed, Sep 28, 2011	18.63	18.74	17.86	17.86
178	NYSE	AAT	Tue, Sep 27, 2011	18.27	18.87	18.14	18.46
177	NYSE	AAT	Mon, Sep 26, 2011	18.28	18.28	17.73	17.95
176	NYSE	AAT	Fri, Sep 23, 2011	18.18	18.26	17.85	18.20
175	NYSE	AAT	Thu, Sep 22, 2011	18.07	18.49	17.90	18.18
174	NYSE	AAT	Wed, Sep 21, 2011	18.85	19.12	18.37	18.55
173	NYSE	AAT	Tue, Sep 20, 2011	19.00	19.27	18.77	18.79
172	NYSE	AAT	Mon, Sep 19, 2011	19.10	19.30	18.91	18.92
171	NYSE	AAT	Fri, Sep 16, 2011	19.00	19.88	18.93	19.49
170	NYSE	AAT	Thu, Sep 15, 2011	19.16	19.26	18.81	19.00
169	NYSE	AAT	Wed, Sep 14, 2011	19.02	19.52	18.81	18.99
168	NYSE	AAT	Tue, Sep 13, 2011	18.46	18.93	18.38	18.83
167	NYSE	AAT	Mon, Sep 12, 2011	18.45	18.83	18.25	18.62
166	NYSE	AAT	Fri, Sep 9, 2011	19.27	19.28	18.53	18.69
165	NYSE	AAT	Thu, Sep 8, 2011	19.62	19.69	19.31	19.45
164	NYSE	AAT	Wed, Sep 7, 2011	19.45	19.88	19.10	19.67
163	NYSE	AAT	Tue, Sep 6, 2011	18.68	19.40	18.66	19.18
162	NYSE	AAT	Fri, Sep 2, 2011	19.52	19.85	19.03	19.07
161	NYSE	AAT	Thu, Sep 1, 2011	20.09	20.37	19.67	19.78
160	NYSE	AAT	Wed, Aug 31, 2011	19.85	20.37	19.85	20.12
159	NYSE	AAT	Tue, Aug 30, 2011	19.56	19.82	19.24	19.70
158	NYSE	AAT	Mon, Aug 29, 2011	19.04	19.76	18.88	19.65
157	NYSE	AAT	Fri, Aug 26, 2011	18.55	18.88	18.43	18.86
156	NYSE	AAT	Thu, Aug 25, 2011	19.18	19.19	18.37	18.70
155	NYSE	AAT	Wed, Aug 24, 2011	19.12	19.59	18.96	19.07
154	NYSE	AAT	Tue, Aug 23, 2011	18.38	19.31	18.36	19.09
153	NYSE	AAT	Mon, Aug 22, 2011	18.58	18.58	18.17	18.36
152	NYSE	AAT	Fri, Aug 19, 2011	18.27	19.09	17.89	18.27
151	NYSE	AAT	Thu, Aug 18, 2011	19.41	19.51	18.15	18.48
150	NYSE	AAT	Wed, Aug 17, 2011	19.49	20.01	19.38	19.88
149	NYSE	AAT	Tue, Aug 16, 2011	19.47	19.47	18.92	19.40
148	NYSE	AAT	Mon, Aug 15, 2011	18.43	19.73	18.33	19.67
147	NYSE	AAT	Fri, Aug 12, 2011	18.49	19.10	17.83	18.19
146	NYSE	AAT	Thu, Aug 11, 2011	18.18	18.78	17.98	18.35
145	NYSE	AAT	Wed, Aug 10, 2011	18.25	19.11	17.85	18.06
144	NYSE	AAT	Tue, Aug 9, 2011	18.95	19.05	17.79	18.70
143	NYSE	AAT	Mon, Aug 8, 2011	19.53	19.66	18.30	18.41
142	NYSE	AAT	Fri, Aug 5, 2011	20.82	20.90	19.83	20.00
141	NYSE	AAT	Thu, Aug 4, 2011	21.17	21.29	20.43	20.44
140	NYSE	AAT	Wed, Aug 3, 2011	21.47	21.51	20.67	21.33
139	NYSE	AAT	Tue, Aug 2, 2011	21.91	21.94	21.51	21.51
138	NYSE	AAT	Mon, Aug 1, 2011	22.17	22.19	21.72	21.97
137	NYSE	AAT	Fri, Jul 29, 2011	21.82	22.18	21.48	21.99
136	NYSE	AAT	Thu, Jul 28, 2011	21.81	22.45	21.75	22.00
135	NYSE	AAT	Wed, Jul 27, 2011	22.50	22.50	21.40	21.81
134	NYSE	AAT	Tue, Jul 26, 2011	22.29	22.87	22.10	22.58
133	NYSE	AAT	Mon, Jul 25, 2011	22.18	22.65	21.89	22.33
132	NYSE	AAT	Fri, Jul 22, 2011	22.31	22.40	22.17	22.26
131	NYSE	AAT	Thu, Jul 21, 2011	22.33	22.48	21.94	22.29
130	NYSE	AAT	Wed, Jul 20, 2011	22.20	22.45	22.04	22.25
129	NYSE	AAT	Tue, Jul 19, 2011	22.43	22.45	21.69	22.20
128	NYSE	AAT	Mon, Jul 18, 2011	22.71	22.71	22.02	22.28
127	NYSE	AAT	Fri, Jul 15, 2011	21.80	22.82	21.73	22.71
126	NYSE	AAT	Thu, Jul 14, 2011	22.48	22.48	21.52	21.78
125	NYSE	AAT	Wed, Jul 13, 2011	22.91	22.91	22.17	22.40
124	NYSE	AAT	Tue, Jul 12, 2011	22.72	23.21	22.67	22.81
123	NYSE	AAT	Mon, Jul 11, 2011	22.78	22.99	22.62	22.81
122	NYSE	AAT	Fri, Jul 8, 2011	22.75	23.09	22.66	23.01
121	NYSE	AAT	Thu, Jul 7, 2011	22.96	23.25	22.85	22.99
120	NYSE	AAT	Wed, Jul 6, 2011	22.54	22.95	22.54	22.90
119	NYSE	AAT	Tue, Jul 5, 2011	22.53	22.68	22.35	22.65
118	NYSE	AAT	Fri, Jul 1, 2011	22.43	22.70	22.26	22.58
117	NYSE	AAT	Thu, Jun 30, 2011	22.61	22.69	22.41	22.45
116	NYSE	AAT	Wed, Jun 29, 2011	22.30	22.59	22.15	22.53
115	NYSE	AAT	Tue, Jun 28, 2011	22.36	22.52	21.94	22.19
114	NYSE	AAT	Mon, Jun 27, 2011	22.21	22.54	22.16	22.25
113	NYSE	AAT	Fri, Jun 24, 2011	21.88	22.49	21.76	22.36
112	NYSE	AAT	Thu, Jun 23, 2011	21.88	22.11	21.53	21.82
111	NYSE	AAT	Wed, Jun 22, 2011	21.99	22.23	21.96	22.07
110	NYSE	AAT	Tue, Jun 21, 2011	21.93	22.50	21.85	22.11
109	NYSE	AAT	Mon, Jun 20, 2011	21.95	22.24	21.32	21.81
108	NYSE	AAT	Fri, Jun 17, 2011	21.64	21.76	21.38	21.68
107	NYSE	AAT	Thu, Jun 16, 2011	21.63	22.07	21.46	21.50
106	NYSE	AAT	Wed, Jun 15, 2011	21.55	21.81	21.39	21.57
105	NYSE	AAT	Tue, Jun 14, 2011	21.48	21.72	21.45	21.72
104	NYSE	AAT	Mon, Jun 13, 2011	21.43	21.49	21.14	21.29
103	NYSE	AAT	Fri, Jun 10, 2011	21.50	21.70	21.40	21.52
102	NYSE	AAT	Thu, Jun 9, 2011	21.70	21.78	21.50	21.61
101	NYSE	AAT	Wed, Jun 8, 2011	21.63	21.85	21.60	21.66
100	NYSE	AAT	Tue, Jun 7, 2011	21.84	21.93	21.70	21.70
99	NYSE	AAT	Mon, Jun 6, 2011	21.83	22.03	21.64	21.72
98	NYSE	AAT	Fri, Jun 3, 2011	21.64	21.94	21.64	21.83
97	NYSE	AAT	Thu, Jun 2, 2011	21.80	23.34	21.48	21.81
96	NYSE	AAT	Wed, Jun 1, 2011	22.43	22.43	21.94	21.94
95	NYSE	AAT	Tue, May 31, 2011	22.34	22.58	22.14	22.42
94	NYSE	AAT	Fri, May 27, 2011	21.84	22.13	21.65	22.04
93	NYSE	AAT	Thu, May 26, 2011	21.64	21.87	21.52	21.76
92	NYSE	AAT	Wed, May 25, 2011	21.26	21.71	21.26	21.64
91	NYSE	AAT	Tue, May 24, 2011	21.25	21.47	21.23	21.23
90	NYSE	AAT	Mon, May 23, 2011	21.63	21.66	21.15	21.18
89	NYSE	AAT	Fri, May 20, 2011	21.86	22.02	21.54	21.81
88	NYSE	AAT	Thu, May 19, 2011	21.95	22.21	21.84	21.95
87	NYSE	AAT	Wed, May 18, 2011	21.69	21.94	21.60	21.88
86	NYSE	AAT	Tue, May 17, 2011	21.64	22.14	21.54	21.79
85	NYSE	AAT	Mon, May 16, 2011	21.73	22.00	21.60	21.75
84	NYSE	AAT	Fri, May 13, 2011	22.05	22.05	21.59	21.80
83	NYSE	AAT	Thu, May 12, 2011	21.98	22.05	21.68	22.01
82	NYSE	AAT	Wed, May 11, 2011	22.04	22.11	21.71	22.03
81	NYSE	AAT	Tue, May 10, 2011	21.76	22.13	21.76	22.07
80	NYSE	AAT	Mon, May 9, 2011	21.67	21.90	21.44	21.90
79	NYSE	AAT	Fri, May 6, 2011	22.02	22.04	21.59	21.72
78	NYSE	AAT	Thu, May 5, 2011	21.85	22.05	21.66	21.89
77	NYSE	AAT	Wed, May 4, 2011	22.05	22.08	21.73	21.93
76	NYSE	AAT	Tue, May 3, 2011	22.12	22.25	21.96	22.02
75	NYSE	AAT	Mon, May 2, 2011	22.08	22.19	21.94	22.11
74	NYSE	AAT	Fri, Apr 29, 2011	22.09	22.18	21.87	22.08
73	NYSE	AAT	Thu, Apr 28, 2011	22.00	22.12	21.94	22.05
72	NYSE	AAT	Wed, Apr 27, 2011	21.90	22.28	21.87	22.03
71	NYSE	AAT	Tue, Apr 26, 2011	21.77	22.05	21.66	21.95
70	NYSE	AAT	Mon, Apr 25, 2011	21.59	21.99	21.16	21.68
69	NYSE	AAT	Thu, Apr 21, 2011	21.75	21.75	21.31	21.68
68	NYSE	AAT	Wed, Apr 20, 2011	21.43	21.69	21.22	21.67
67	NYSE	AAT	Tue, Apr 19, 2011	21.27	21.30	21.10	21.25
66	NYSE	AAT	Mon, Apr 18, 2011	21.34	21.54	21.16	21.26
65	NYSE	AAT	Fri, Apr 15, 2011	21.34	21.55	21.20	21.50
64	NYSE	AAT	Thu, Apr 14, 2011	21.25	21.63	21.10	21.40
63	NYSE	AAT	Wed, Apr 13, 2011	21.23	21.41	21.16	21.38
62	NYSE	AAT	Tue, Apr 12, 2011	21.17	21.32	21.14	21.23
61	NYSE	AAT	Mon, Apr 11, 2011	21.34	21.46	21.16	21.25
60	NYSE	AAT	Fri, Apr 8, 2011	21.60	21.61	21.13	21.37
59	NYSE	AAT	Thu, Apr 7, 2011	21.89	21.89	21.29	21.53
58	NYSE	AAT	Wed, Apr 6, 2011	21.77	22.01	21.69	21.95
57	NYSE	AAT	Tue, Apr 5, 2011	21.74	21.81	21.67	21.75
56	NYSE	AAT	Mon, Apr 4, 2011	21.67	21.95	21.61	21.74
55	NYSE	AAT	Fri, Apr 1, 2011	21.30	21.88	21.27	21.67
54	NYSE	AAT	Thu, Mar 31, 2011	20.92	21.30	20.52	21.27
53	NYSE	AAT	Wed, Mar 30, 2011	21.43	21.43	20.95	21.08
52	NYSE	AAT	Tue, Mar 29, 2011	21.41	21.50	21.18	21.27
51	NYSE	AAT	Mon, Mar 28, 2011	21.55	21.56	21.42	21.45
50	NYSE	AAT	Fri, Mar 25, 2011	21.32	21.57	21.32	21.49
49	NYSE	AAT	Thu, Mar 24, 2011	21.45	21.48	21.11	21.39
48	NYSE	AAT	Wed, Mar 23, 2011	21.50	21.54	21.03	21.36
47	NYSE	AAT	Tue, Mar 22, 2011	21.54	21.55	21.06	21.50
46	NYSE	AAT	Mon, Mar 21, 2011	21.50	21.56	21.32	21.46
45	NYSE	AAT	Fri, Mar 18, 2011	21.10	21.50	20.98	21.50
44	NYSE	AAT	Thu, Mar 17, 2011	21.08	21.24	20.85	20.93
43	NYSE	AAT	Wed, Mar 16, 2011	20.99	21.20	20.78	20.85
42	NYSE	AAT	Tue, Mar 15, 2011	20.74	20.95	20.60	20.95
41	NYSE	AAT	Mon, Mar 14, 2011	20.58	21.07	20.49	20.99
40	NYSE	AAT	Fri, Mar 11, 2011	20.54	21.02	20.45	20.70
39	NYSE	AAT	Thu, Mar 10, 2011	21.00	21.11	20.72	20.77
38	NYSE	AAT	Wed, Mar 9, 2011	21.29	21.44	20.96	21.15
37	NYSE	AAT	Tue, Mar 8, 2011	21.06	21.44	20.96	21.35
36	NYSE	AAT	Mon, Mar 7, 2011	21.50	21.50	20.91	21.03
35	NYSE	AAT	Fri, Mar 4, 2011	21.50	21.60	21.21	21.27
34	NYSE	AAT	Thu, Mar 3, 2011	21.18	21.51	21.06	21.49
33	NYSE	AAT	Wed, Mar 2, 2011	21.48	21.52	21.03	21.17
32	NYSE	AAT	Tue, Mar 1, 2011	21.54	21.69	21.31	21.50
31	NYSE	AAT	Mon, Feb 28, 2011	21.48	21.60	21.33	21.56
30	NYSE	AAT	Fri, Feb 25, 2011	21.13	21.45	21.00	21.40
29	NYSE	AAT	Thu, Feb 24, 2011	21.02	21.23	21.00	21.08
28	NYSE	AAT	Wed, Feb 23, 2011	21.21	21.49	20.90	21.22
27	NYSE	AAT	Tue, Feb 22, 2011	21.49	21.57	21.26	21.42
26	NYSE	AAT	Fri, Feb 18, 2011	21.54	21.59	21.31	21.51
25	NYSE	AAT	Thu, Feb 17, 2011	21.30	21.89	21.30	21.54
24	NYSE	AAT	Wed, Feb 16, 2011	21.39	21.39	21.18	21.30
23	NYSE	AAT	Tue, Feb 15, 2011	21.15	21.40	21.10	21.28
22	NYSE	AAT	Mon, Feb 14, 2011	21.21	21.55	21.15	21.35
21	NYSE	AAT	Fri, Feb 11, 2011	21.11	21.39	21.02	21.39
20	NYSE	AAT	Thu, Feb 10, 2011	21.01	21.35	21.01	21.24
19	NYSE	AAT	Wed, Feb 9, 2011	20.80	21.20	20.61	21.14
18	NYSE	AAT	Tue, Feb 8, 2011	21.21	21.21	20.94	20.95
17	NYSE	AAT	Mon, Feb 7, 2011	21.07	21.20	20.95	21.16
16	NYSE	AAT	Fri, Feb 4, 2011	21.10	21.28	21.00	21.06
15	NYSE	AAT	Thu, Feb 3, 2011	21.02	21.28	21.02	21.18
14	NYSE	AAT	Wed, Feb 2, 2011	21.15	21.25	21.06	21.11
13	NYSE	AAT	Tue, Feb 1, 2011	21.27	21.40	21.21	21.30
12	NYSE	AAT	Mon, Jan 31, 2011	21.30	21.40	21.25	21.29
11	NYSE	AAT	Fri, Jan 28, 2011	21.26	21.38	21.26	21.30
10	NYSE	AAT	Thu, Jan 27, 2011	21.20	21.40	21.20	21.40
9	NYSE	AAT	Wed, Jan 26, 2011	21.29	21.36	21.21	21.27
8	NYSE	AAT	Tue, Jan 25, 2011	21.20	21.47	21.15	21.27
7	NYSE	AAT	Mon, Jan 24, 2011	21.20	21.39	21.10	21.30
6	NYSE	AAT	Fri, Jan 21, 2011	21.30	21.30	21.03	21.25
5	NYSE	AAT	Thu, Jan 20, 2011	21.05	21.40	21.03	21.21
4	NYSE	AAT	Wed, Jan 19, 2011	21.42	21.42	20.88	21.25
3	NYSE	AAT	Tue, Jan 18, 2011	21.30	21.46	21.12	21.37
2	NYSE	AAT	Fri, Jan 14, 2011	21.16	21.45	21.16	21.31
1	NYSE	AAT	Thu, Jan 13, 2011	21.53	22.00	21.18	21.25
#	Exchange	Symbol	Date	Open	High	Low	Close

American Assets Trust Inc NYSE:AAT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024