Canada markets open in 21 minutes

American Assets Trust, Inc. (AAT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.46+0.10 (+0.49%)
At close: 04:00PM EDT
20.46 0.00 (0.00%)
After hours: 06:23PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202420.4320.6320.3120.4620.46213,800
Apr 16, 202420.2720.6220.0320.3620.36336,300
Apr 15, 202420.8620.9320.3320.5320.53202,200
Apr 12, 202421.0421.0420.6520.7720.77291,300
Apr 11, 202420.8521.0720.6821.0421.04282,700
Apr 10, 202421.6121.6120.6420.8120.81365,600
Apr 09, 202421.4622.2821.3522.2722.27337,900
Apr 08, 202420.9121.4320.9121.4221.42209,700
Apr 05, 202420.7420.8720.6320.7720.77133,500
Apr 04, 202421.3721.4720.7920.8620.86196,600
Apr 03, 202420.8921.1520.8921.1321.13176,800
Apr 02, 202421.0121.1820.8021.1021.10331,800
Apr 01, 202421.8421.8421.1021.1221.12253,300
Mar 28, 202421.7522.0421.7521.9121.91175,300
Mar 27, 202421.3021.6821.3021.6421.64206,200
Mar 26, 202421.4121.5021.0721.0921.09227,000
Mar 25, 202421.1721.3621.1721.3421.34229,000
Mar 22, 202421.4721.5320.9921.0521.05237,800
Mar 21, 202421.7021.9421.3521.4121.41748,800
Mar 20, 202420.9521.6320.9521.5121.51206,500
Mar 19, 202421.0721.2921.0121.1321.13278,500
Mar 18, 202421.1721.2421.0321.1121.11338,200
Mar 15, 202420.8321.2720.8321.1721.17592,400
Mar 14, 202421.1021.1020.6621.0121.01396,700
Mar 13, 202421.2621.4821.1321.2321.23328,700
Mar 12, 202421.1321.3421.0221.3021.30266,200
Mar 11, 202420.9921.2320.9321.1621.16170,000
Mar 08, 202421.2621.4220.9921.0021.00215,900
Mar 07, 202421.0121.2020.8120.9720.97264,400
Mar 06, 202421.4021.5020.7020.8020.80477,400
Mar 06, 20240.335 Dividend
Mar 05, 202421.3521.8121.3521.6321.30511,200
Mar 04, 202421.5921.7621.3121.4721.14361,700
Mar 01, 202421.5321.6921.2221.5921.26247,100
Feb 29, 202421.6021.8321.4521.5721.24241,100
Feb 28, 202421.0521.6521.0521.2520.92390,500
Feb 27, 202421.2221.4321.1921.2520.92188,100
Feb 26, 202421.4021.5621.0221.0220.69214,100
Feb 23, 202421.5221.8421.3921.5321.20269,500
Feb 22, 202421.8221.8221.4621.6321.30262,700
Feb 21, 202421.5821.9321.5821.8621.52587,300
Feb 20, 202421.4921.9221.4921.6321.30206,500
Feb 16, 202421.5922.0321.3321.7821.44286,400
Feb 15, 202421.7522.2121.7521.9921.65365,900
Feb 14, 202421.7821.8521.4421.5321.20286,200
Feb 13, 202421.6721.6721.1021.4621.13384,500
Feb 12, 202422.3422.7822.3422.5322.18188,100
Feb 09, 202422.1822.4122.0022.2621.92522,200
Feb 08, 202421.4922.3521.4322.1821.84297,100
Feb 07, 202421.6621.8421.1821.6121.28527,600
Feb 06, 202421.5321.9921.5321.7921.45219,900
Feb 05, 202421.9021.9421.5921.6721.33186,200
Feb 02, 202422.0022.4921.9122.2821.93342,300
Feb 01, 202422.4322.4621.6022.4422.09326,700
Jan 31, 202423.2523.2522.3122.4322.08543,000
Jan 30, 202423.6523.7823.1823.2422.88329,600
Jan 29, 202423.5723.8923.4323.8023.43234,900
Jan 26, 202423.9223.9223.4923.6023.23252,400
Jan 25, 202423.7723.8223.5523.7523.38512,500
Jan 24, 202423.8123.8223.1423.3222.96341,800
Jan 23, 202423.8023.8523.1123.4223.06427,600
Jan 22, 202423.1723.6423.1723.5223.16483,600
Jan 19, 202422.3923.0322.0323.0022.64454,200
Jan 18, 202422.5522.5622.0022.2921.94234,300
Jan 17, 202422.4322.7522.0222.4722.12287,700
Jan 16, 202423.1323.1522.7422.9022.55227,200
Jan 12, 202423.8523.8523.2623.4323.07153,800
Jan 11, 202423.5523.6223.1123.4523.09310,700
Jan 10, 202423.2823.8523.2523.7523.38341,800
Jan 09, 202422.8623.1922.7723.1522.79250,800
Jan 08, 202422.7423.3122.7123.2322.87198,800
Jan 05, 202422.1722.9822.1122.7822.43340,500
Jan 04, 202422.3022.6622.1922.4622.11216,600
Jan 03, 202422.8622.8622.2022.2621.92271,900
Jan 02, 202422.5123.1322.4422.9422.58270,800
Dec 29, 202322.9822.9822.5122.5122.16296,200
Dec 28, 202322.6823.0122.6522.9722.61271,100
Dec 27, 202323.0723.1322.7922.8722.52191,100
Dec 26, 202322.7523.0722.5923.0422.68146,400
Dec 22, 202322.9623.3022.6422.6522.30307,700
Dec 21, 202322.7723.0422.4822.7522.40340,900
Dec 20, 202322.6123.3422.5922.6322.28385,400
Dec 19, 202322.7622.9522.6622.6722.32522,000
Dec 18, 202323.1723.1722.5622.5622.21334,800
Dec 15, 202323.4023.5722.8923.0022.641,035,900
Dec 14, 202323.2423.7223.1523.4723.11666,800
Dec 13, 202321.5322.7021.3122.5222.17462,200
Dec 12, 202321.4921.5921.2521.4221.09850,600
Dec 11, 202321.4321.6121.3621.4621.13493,700
Dec 08, 202321.3721.5321.1121.5121.18414,600
Dec 07, 202321.3121.6321.0621.4821.15419,500
Dec 06, 202321.2921.5021.0121.1820.85487,300
Dec 06, 20230.33 Dividend
Dec 05, 202321.2721.4020.9321.3920.73342,300
Dec 04, 202321.0021.4821.0021.3520.70391,600
Dec 01, 202320.0021.1720.0021.1020.45542,700
Nov 30, 202319.8820.1719.6320.1419.52729,700
Nov 29, 202319.8020.2719.7719.8019.19364,900
Nov 28, 202318.9519.5818.7819.5718.97384,500
Nov 27, 202318.7019.1818.4419.0118.43534,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...