UK markets open in 39 minutes

American Assets Trust, Inc. (AAT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.28+0.29 (+1.38%)
At close: 04:00PM EDT
21.28 0.00 (0.00%)
After hours: 06:19PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202420.9821.4120.9121.2821.28232,500
19 Apr 202420.4821.0320.4820.9920.99263,000
18 Apr 202420.5920.8220.4020.5620.56257,000
17 Apr 202420.4320.6320.3120.4620.46213,800
16 Apr 202420.2720.6220.0320.3620.36336,300
15 Apr 202420.8620.9320.3320.5320.53202,200
12 Apr 202421.0421.0420.6520.7720.77291,300
11 Apr 202420.8521.0720.6821.0421.04282,700
10 Apr 202421.6121.6120.6420.8120.81365,600
09 Apr 202421.4622.2821.3522.2722.27337,900
08 Apr 202420.9121.4320.9121.4221.42209,700
05 Apr 202420.7420.8720.6320.7720.77133,500
04 Apr 202421.3721.4720.7920.8620.86196,600
03 Apr 202420.8921.1520.8921.1321.13176,800
02 Apr 202421.0121.1820.8021.1021.10331,800
01 Apr 202421.8421.8421.1021.1221.12253,300
28 Mar 202421.7522.0421.7521.9121.91175,300
27 Mar 202421.3021.6821.3021.6421.64206,200
26 Mar 202421.4121.5021.0721.0921.09227,000
25 Mar 202421.1721.3621.1721.3421.34229,000
22 Mar 202421.4721.5320.9921.0521.05237,800
21 Mar 202421.7021.9421.3521.4121.41748,800
20 Mar 202420.9521.6320.9521.5121.51206,500
19 Mar 202421.0721.2921.0121.1321.13278,500
18 Mar 202421.1721.2421.0321.1121.11338,200
15 Mar 202420.8321.2720.8321.1721.17592,400
14 Mar 202421.1021.1020.6621.0121.01396,700
13 Mar 202421.2621.4821.1321.2321.23328,700
12 Mar 202421.1321.3421.0221.3021.30266,200
11 Mar 202420.9921.2320.9321.1621.16170,000
08 Mar 202421.2621.4220.9921.0021.00215,900
07 Mar 202421.0121.2020.8120.9720.97264,400
06 Mar 202421.4021.5020.7020.8020.80477,400
06 Mar 20240.335 Dividend
05 Mar 202421.3521.8121.3521.6321.30511,200
04 Mar 202421.5921.7621.3121.4721.14361,700
01 Mar 202421.5321.6921.2221.5921.26247,100
29 Feb 202421.6021.8321.4521.5721.24241,100
28 Feb 202421.0521.6521.0521.2520.92390,500
27 Feb 202421.2221.4321.1921.2520.92188,100
26 Feb 202421.4021.5621.0221.0220.69214,100
23 Feb 202421.5221.8421.3921.5321.20269,500
22 Feb 202421.8221.8221.4621.6321.30262,700
21 Feb 202421.5821.9321.5821.8621.52587,300
20 Feb 202421.4921.9221.4921.6321.30206,500
16 Feb 202421.5922.0321.3321.7821.44286,400
15 Feb 202421.7522.2121.7521.9921.65365,900
14 Feb 202421.7821.8521.4421.5321.20286,200
13 Feb 202421.6721.6721.1021.4621.13384,500
12 Feb 202422.3422.7822.3422.5322.18188,100
09 Feb 202422.1822.4122.0022.2621.92522,200
08 Feb 202421.4922.3521.4322.1821.84297,100
07 Feb 202421.6621.8421.1821.6121.28527,600
06 Feb 202421.5321.9921.5321.7921.45219,900
05 Feb 202421.9021.9421.5921.6721.33186,200
02 Feb 202422.0022.4921.9122.2821.93342,300
01 Feb 202422.4322.4621.6022.4422.09326,700
31 Jan 202423.2523.2522.3122.4322.08543,000
30 Jan 202423.6523.7823.1823.2422.88329,600
29 Jan 202423.5723.8923.4323.8023.43234,900
26 Jan 202423.9223.9223.4923.6023.23252,400
25 Jan 202423.7723.8223.5523.7523.38512,500
24 Jan 202423.8123.8223.1423.3222.96341,800
23 Jan 202423.8023.8523.1123.4223.06427,600
22 Jan 202423.1723.6423.1723.5223.16483,600
19 Jan 202422.3923.0322.0323.0022.64454,200
18 Jan 202422.5522.5622.0022.2921.94234,300
17 Jan 202422.4322.7522.0222.4722.12287,700
16 Jan 202423.1323.1522.7422.9022.55227,200
12 Jan 202423.8523.8523.2623.4323.07153,800
11 Jan 202423.5523.6223.1123.4523.09310,700
10 Jan 202423.2823.8523.2523.7523.38341,800
09 Jan 202422.8623.1922.7723.1522.79250,800
08 Jan 202422.7423.3122.7123.2322.87198,800
05 Jan 202422.1722.9822.1122.7822.43340,500
04 Jan 202422.3022.6622.1922.4622.11216,600
03 Jan 202422.8622.8622.2022.2621.92271,900
02 Jan 202422.5123.1322.4422.9422.58270,800
29 Dec 202322.9822.9822.5122.5122.16296,200
28 Dec 202322.6823.0122.6522.9722.61271,100
27 Dec 202323.0723.1322.7922.8722.52191,100
26 Dec 202322.7523.0722.5923.0422.68146,400
22 Dec 202322.9623.3022.6422.6522.30307,700
21 Dec 202322.7723.0422.4822.7522.40340,900
20 Dec 202322.6123.3422.5922.6322.28385,400
19 Dec 202322.7622.9522.6622.6722.32522,000
18 Dec 202323.1723.1722.5622.5622.21334,800
15 Dec 202323.4023.5722.8923.0022.641,035,900
14 Dec 202323.2423.7223.1523.4723.11666,800
13 Dec 202321.5322.7021.3122.5222.17462,200
12 Dec 202321.4921.5921.2521.4221.09850,600
11 Dec 202321.4321.6121.3621.4621.13493,700
08 Dec 202321.3721.5321.1121.5121.18414,600
07 Dec 202321.3121.6321.0621.4821.15419,500
06 Dec 202321.2921.5021.0121.1820.85487,300
06 Dec 20230.33 Dividend
05 Dec 202321.2721.4020.9321.3920.73342,300
04 Dec 202321.0021.4821.0021.3520.70391,600
01 Dec 202320.0021.1720.0021.1020.45542,700
30 Nov 202319.8820.1719.6320.1419.52729,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...