American Assets Trust, Inc. (AAT) NYSE

19.19

-0.13(-0.67%)

Updated at November 10 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202518.919.3219.3219.4118.9523,832
November 06, 202518.9418.8918.8919.0218.71357,911
November 05, 202518.9618.8518.8518.9718.62573,804
November 04, 202518.918.9818.9819.0418.79426,285
November 03, 202519.0118.9618.9619.0118.71505,400
October 31, 202518.9619.1119.1119.2518.83546,700
October 30, 202518.8719.119.119.1318.81443,900
October 29, 202519.8818.9518.9519.8818.88770,604
October 28, 202519.9420.1120.1120.2219.74555,144
October 27, 202519.8820.0820.0820.1119.83305,017
October 24, 202519.9719.9519.9520.119.91307,024
October 23, 202520.1219.9219.9220.1619.91292,700
October 22, 202519.9720.1120.1120.2819.92323,000
October 21, 202519.6219.8919.8919.9719.61266,801
October 20, 202519.5119.619.619.6719.28224,713
October 17, 202519.4919.4519.4519.6519.36292,522
October 16, 202519.6519.5519.5519.7719.45290,100
October 15, 202519.2819.5319.5319.719.28352,900
October 14, 202519.0319.2519.2519.2618.94272,240
October 13, 202519.2419.119.119.318.98273,826
October 10, 202519.9119.0619.0619.9119.04313,210
October 09, 202519.9919.7919.7920.0619.68332,400
October 08, 202520.0819.9919.9920.0819.82347,014
October 07, 202520.1720.0120.0120.2520512,900
October 06, 202520.420.1720.1720.5720.11355,318
October 03, 202520.3220.420.420.720.32379,400
October 02, 202520.2120.2820.2820.3620.03312,011
October 01, 202520.2520.3320.3320.4220.14503,640
September 30, 202520.1920.3220.3220.3420.05229,900
September 29, 202520.3120.220.220.4720.1205,321
September 26, 202520.2120.2920.2920.3320.16226,214
September 25, 202520.3720.1220.1220.420.05296,724
September 24, 202520.9220.3820.3820.9820.38381,700
September 23, 202520.7920.8920.8921.0520.79251,500
September 22, 202520.7820.7520.7520.8520.6234,896
September 19, 202521.0920.7520.7521.1120.72881,415
September 18, 202520.6421.0121.0121.1320.63321,231
September 17, 202520.8820.5820.5821.0820.55485,749
September 16, 202520.5420.7720.7720.7820.45301,813
September 15, 202520.820.6520.6520.8520.57214,323
September 12, 202520.8220.7620.7620.8820.63208,600
September 11, 202520.3320.8820.8820.9320.33253,200
September 10, 202520.220.3720.3720.419.98478,500
September 09, 202520.6920.1420.1420.7820.14275,700
September 08, 202520.6420.7520.7520.8220.46277,000
September 05, 202520.720.9220.922120.7368,800
September 04, 202520.5220.620.620.7420.35295,233
September 03, 202520.6120.8620.8620.9420.55310,806
September 02, 202520.7820.5520.5520.8220.51327,874
August 29, 202521.0220.920.921.0320.76300,500
August 28, 202520.6720.8720.8720.9220.42258,701
August 27, 202520.1920.6920.6920.6920.19260,100
August 26, 202520.3520.2820.2820.4820.18348,320
August 25, 202520.5720.4120.4120.5720.24265,500
August 22, 20252020.520.520.6819.92624,000
August 21, 202519.6319.819.819.8919.63202,437
August 20, 202519.9519.7119.7120.0419.68324,700
August 19, 202519.5319.9319.9319.9819.53197,800
August 18, 202519.519.3819.3819.6119.23254,362
August 15, 202519.5519.4919.4919.6719.34423,111
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved