Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
American Assets Trust Inc (AAT)
American Assets Trust Inc (AAT) Historical

AAT American Assets Trust Inc

20.99

0.43 (2.09%)

After Hours

Last Updated: 18:56:27

Delayed by 15 minutes

AAT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	20.56	0.10	0.49%	20.59	20.82	20.40	257,002
Apr 17 2024	20.46	0.10	0.49%	20.43	20.63	20.31	213,831
Apr 16 2024	20.36	-0.17	-0.83%	20.049	20.62	20.03	319,890
Apr 15 2024	20.53	-0.24	-1.16%	20.86	20.93	20.33	202,173
Apr 12 2024	20.77	-0.27	-1.28%	21.04	21.04	20.645	291,276
Apr 11 2024	21.04	0.23	1.11%	20.85	21.07	20.68	282,665
Apr 10 2024	20.81	-1.46	-6.56%	21.50	21.53	20.64	355,011
Apr 09 2024	22.27	0.85	3.97%	21.46	22.28	21.35	335,053
Apr 08 2024	21.42	0.65	3.13%	20.91	21.43	20.90	207,754
Apr 05 2024	20.77	-0.09	-0.43%	20.74	20.87	20.63	133,466
Apr 04 2024	20.86	-0.27	-1.28%	21.37	21.47	20.79	196,573
Apr 03 2024	21.13	0.03	0.14%	20.89	21.15	20.8892	176,419
Apr 02 2024	21.10	-0.02	-0.09%	20.875	21.18	20.875	318,292
Apr 01 2024	21.12	-0.79	-3.61%	21.84	21.84	21.10	253,327
Mar 28 2024	21.91	0.27	1.25%	21.75	22.04	21.73	175,346
Mar 27 2024	21.64	0.55	2.61%	21.30	21.68	21.30	206,205
Mar 26 2024	21.09	-0.25	-1.17%	21.41	21.50	21.07	226,497
Mar 25 2024	21.34	0.29	1.38%	21.17	21.36	21.17	228,995
Mar 22 2024	21.05	-0.36	-1.68%	21.47	21.525	20.989	237,818
Mar 21 2024	21.41	-0.10	-0.46%	21.70	21.94	21.35	748,961
Mar 20 2024	21.51	0.38	1.80%	20.95	21.63	20.92	206,541
Mar 19 2024	21.13	0.02	0.09%	21.07	21.29	21.005	278,518
Mar 18 2024	21.11	-0.06	-0.28%	21.17	21.24	21.03	338,221
Mar 15 2024	21.17	0.16	0.76%	20.83	21.27	20.83	591,442
Mar 14 2024	21.01	-0.22	-1.04%	21.10	21.12	20.66	396,718
Mar 13 2024	21.23	-0.07	-0.33%	21.26	21.48	21.13	328,659
Mar 12 2024	21.30	0.14	0.66%	21.13	21.34	21.015	266,211
Mar 11 2024	21.16	0.16	0.76%	20.99	21.23	20.93	170,012
Mar 08 2024	21.00	0.03	0.14%	21.18	21.42	20.99	215,886
Mar 07 2024	20.97	0.17	0.82%	21.01	21.20	20.81	264,446
Mar 06 2024	20.80	-0.83	-3.84%	21.40	21.5003	20.70	477,381
Mar 05 2024	21.63	0.16	0.75%	21.40	21.81	21.35	511,171
Mar 04 2024	21.47	-0.12	-0.56%	21.59	21.7599	21.31	358,008
Mar 01 2024	21.59	0.02	0.09%	21.53	21.69	21.22	247,086
Feb 29 2024	21.57	0.32	1.51%	21.60	21.83	21.45	241,052
Feb 28 2024	21.25	0.00	0.00%	21.05	21.65	21.03	390,493
Feb 27 2024	21.25	0.23	1.09%	21.22	21.43	21.19	188,141
Feb 26 2024	21.02	-0.51	-2.37%	21.40	21.56	21.02	214,089
Feb 23 2024	21.53	-0.10	-0.46%	21.52	21.84	21.39	269,509
Feb 22 2024	21.63	-0.23	-1.05%	21.82	21.82	21.46	262,720
Feb 21 2024	21.86	0.23	1.06%	21.58	21.93	21.58	587,262
Feb 20 2024	21.63	-0.15	-0.69%	21.49	21.915	21.49	206,523
Feb 16 2024	21.78	-0.21	-0.95%	21.59	22.03	21.33	286,374
Feb 15 2024	21.99	0.46	2.14%	21.75	22.21	21.75	365,865
Feb 14 2024	21.53	0.07	0.33%	21.78	21.90	21.44	286,219
Feb 13 2024	21.46	-1.07	-4.75%	21.23	21.5896	21.10	380,335
Feb 12 2024	22.53	0.27	1.21%	22.34	22.78	22.34	188,083
Feb 09 2024	22.26	0.08	0.36%	22.18	22.41	22.0001	522,200
Feb 08 2024	22.18	0.57	2.64%	21.49	22.35	21.425	297,069
Feb 07 2024	21.61	-0.18	-0.83%	21.66	21.84	21.18	527,628
Feb 06 2024	21.79	0.12	0.55%	21.53	21.99	21.51	219,875
Feb 05 2024	21.67	-0.61	-2.74%	21.90	21.94	21.59	185,282
Feb 02 2024	22.28	-0.16	-0.71%	22.00	22.49	21.91	341,654
Feb 01 2024	22.44	0.01	0.04%	22.43	22.57	21.60	326,717
Jan 31 2024	22.43	-0.81	-3.49%	23.25	23.25	22.31	542,975
Jan 30 2024	23.24	-0.56	-2.35%	23.65	23.78	23.18	329,629
Jan 29 2024	23.80	0.20	0.85%	23.57	23.89	23.425	234,883
Jan 26 2024	23.60	-0.15	-0.63%	23.88	23.96	23.49	252,418
Jan 25 2024	23.75	0.43	1.84%	23.77	23.82	23.55	512,505
Jan 24 2024	23.32	-0.10	-0.43%	23.81	23.82	23.14	341,774
Jan 23 2024	23.42	-0.10	-0.43%	23.80	23.85	23.11	426,827
Jan 22 2024	23.52	0.52	2.26%	23.17	23.64	23.17	483,645

American Assets

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions