Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

AAT American Assets Trust Inc

25.22

0.61 (2.48%)

Jul 26 2024 - Closed

Delayed by 15 minutes

AAT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	25.22	0.61	2.48%	24.93	25.32	24.74	181,906
Jul 25 2024	24.61	0.34	1.40%	24.42	24.89	24.38	238,580
Jul 24 2024	24.27	-0.62	-2.49%	24.80	25.10	24.26	246,633
Jul 23 2024	24.89	0.34	1.38%	24.45	25.03	24.285	203,441
Jul 22 2024	24.55	0.64	2.68%	24.03	24.56	23.785	179,265
Jul 19 2024	23.91	-0.26	-1.08%	24.16	24.39	23.86	192,804
Jul 18 2024	24.17	-0.37	-1.51%	24.36	24.90	23.995	227,322
Jul 17 2024	24.54	-0.10	-0.41%	24.56	25.12	24.51	361,586
Jul 16 2024	24.64	0.63	2.62%	24.16	24.72	24.16	297,059
Jul 15 2024	24.01	0.42	1.78%	23.81	24.29	23.76	251,871
Jul 12 2024	23.59	0.40	1.72%	23.44	23.89	23.37	216,086
Jul 11 2024	23.19	1.09	4.93%	22.66	23.24	22.59	255,452
Jul 10 2024	22.10	0.06	0.27%	22.19	22.28	21.90	165,038
Jul 09 2024	22.04	0.06	0.27%	21.87	22.085	21.82	280,666
Jul 08 2024	21.98	0.19	0.87%	21.93	22.10	21.89	193,341
Jul 05 2024	21.79	-0.44	-1.98%	22.23	22.32	21.78	203,694
Jul 03 2024	22.23	0.01	0.05%	22.32	22.445	22.22	97,404
Jul 02 2024	22.22	-0.18	-0.80%	22.47	22.69	22.21	281,472
Jul 01 2024	22.40	0.83	3.85%	22.24	22.45	22.07	381,143
Jun 28 2024	21.57	0.00	0.00%	21.57	21.57	21.57	0
Jun 27 2024	21.57	0.20	0.94%	21.37	21.59	21.20	173,965
Jun 26 2024	21.37	-0.02	-0.09%	21.27	21.52	21.215	226,845
Jun 25 2024	21.39	-0.22	-1.02%	21.54	21.55	21.21	244,397
Jun 24 2024	21.61	0.08	0.37%	21.62	21.88	21.48	212,570
Jun 21 2024	21.53	0.03	0.14%	21.53	21.69	21.36	783,338
Jun 20 2024	21.50	-0.29	-1.33%	21.65	21.91	21.46	263,702
Jun 18 2024	21.79	0.25	1.16%	21.50	21.88	21.50	258,396
Jun 17 2024	21.54	-0.11	-0.51%	21.50	21.60	21.29	249,089
Jun 14 2024	21.65	-0.19	-0.87%	21.62	21.77	21.455	368,173
Jun 13 2024	21.84	0.60	2.82%	21.34	21.93	21.26	640,307
Jun 12 2024	21.24	0.35	1.68%	21.42	22.00	21.19	291,717
Jun 11 2024	20.89	-0.55	-2.57%	21.33	21.43	20.86	389,213
Jun 10 2024	21.44	0.03	0.14%	21.15	21.455	20.98	219,528
Jun 07 2024	21.41	-0.25	-1.15%	21.33	21.54	21.25	198,726
Jun 06 2024	21.66	-0.17	-0.78%	21.32	21.79	21.32	266,313
Jun 05 2024	21.83	0.01	0.05%	21.89	22.02	21.66	327,095
Jun 04 2024	21.82	0.03	0.14%	21.72	22.13	21.61	295,019
Jun 03 2024	21.79	0.04	0.18%	21.90	21.94	21.00	377,482
May 31 2024	21.75	0.63	2.98%	21.18	21.78	21.05	675,662
May 30 2024	21.12	0.21	1.00%	21.08	21.26	20.92	297,248
May 29 2024	20.91	0.00	0.00%	20.63	20.99	20.56	447,035
May 28 2024	20.91	-0.22	-1.04%	21.31	21.41	20.88	297,308
May 24 2024	21.13	0.05	0.24%	21.19	21.32	21.08	611,080
May 23 2024	21.08	-0.70	-3.21%	21.74	21.74	20.88	298,935
May 22 2024	21.78	-0.54	-2.42%	22.26	22.36	21.76	206,999
May 21 2024	22.32	0.16	0.72%	22.12	22.38	21.9934	187,934
May 20 2024	22.16	-0.79	-3.44%	22.90	23.03	22.16	295,585
May 17 2024	22.95	0.16	0.70%	22.89	22.99	22.74	159,453
May 16 2024	22.79	0.17	0.75%	22.58	22.81	22.50	365,953
May 15 2024	22.62	0.03	0.13%	22.96	23.02	22.58	152,665
May 14 2024	22.59	0.33	1.48%	22.50	22.66	22.365	252,040
May 13 2024	22.26	0.31	1.41%	22.11	22.33	22.06	291,230
May 10 2024	21.95	-0.25	-1.13%	22.20	22.27	21.8494	133,391
May 09 2024	22.20	0.12	0.54%	22.19	22.305	22.06	152,414
May 08 2024	22.08	0.05	0.23%	21.84	22.085	21.75	270,191
May 07 2024	22.03	0.30	1.38%	21.82	22.25	21.82	352,193
May 06 2024	21.73	0.22	1.02%	21.70	21.79	21.58	174,674
May 03 2024	21.51	-0.05	-0.23%	21.92	22.08	21.24	248,158
May 02 2024	21.56	0.11	0.51%	21.72	21.81	21.23	313,975
May 01 2024	21.45	0.10	0.47%	21.13	22.005	21.03	330,243
Apr 30 2024	21.35	-0.37	-1.70%	21.50	21.69	21.33	217,759
Apr 29 2024	21.72	0.49	2.31%	21.42	21.75	21.42	193,545

American Assets

First Trust Exch

SANTOS BRASIL ON

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