American Assets Trust, Inc. (AAT)
NYSE: AAT · Real-Time Price · USD
18.86
-0.13 (-0.68%)
Aug 8, 2025, 4:00 PM - Market closed
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 19.02 | 19.07 | 18.83 | 18.86 | 18.86 | -0.68% | 234,964 |
| Aug 7, 2025 | 19.27 | 19.39 | 18.97 | 18.99 | 18.99 | -0.73% | 257,065 |
| Aug 6, 2025 | 19.46 | 19.46 | 19.05 | 19.13 | 19.13 | -0.16% | 346,924 |
| Aug 5, 2025 | 18.77 | 19.27 | 18.59 | 19.16 | 19.16 | 1.91% | 613,034 |
| Aug 4, 2025 | 18.69 | 19.03 | 18.69 | 18.80 | 18.80 | 0.53% | 781,197 |
| Aug 1, 2025 | 19.00 | 19.08 | 18.49 | 18.70 | 18.70 | -1.73% | 595,466 |
| Jul 31, 2025 | 18.80 | 19.06 | 18.64 | 19.03 | 19.03 | 0.11% | 699,700 |
| Jul 30, 2025 | 20.42 | 20.49 | 18.96 | 19.01 | 19.01 | -6.58% | 488,298 |
| Jul 29, 2025 | 20.02 | 20.43 | 19.92 | 20.35 | 20.35 | 2.11% | 352,307 |
| Jul 28, 2025 | 20.30 | 20.38 | 19.93 | 19.93 | 19.93 | -2.06% | 240,127 |
| Jul 25, 2025 | 20.15 | 20.35 | 19.96 | 20.35 | 20.35 | 1.55% | 260,698 |
| Jul 24, 2025 | 20.13 | 20.26 | 20.03 | 20.04 | 20.04 | -1.09% | 220,754 |
| Jul 23, 2025 | 20.32 | 20.35 | 20.02 | 20.26 | 20.26 | - | 298,901 |
| Jul 22, 2025 | 20.17 | 20.38 | 20.15 | 20.26 | 20.26 | 0.90% | 297,123 |
| Jul 21, 2025 | 20.30 | 20.47 | 20.05 | 20.08 | 20.08 | -0.30% | 246,585 |
| Jul 18, 2025 | 20.19 | 20.32 | 20.04 | 20.14 | 20.14 | -0.15% | 332,363 |
| Jul 17, 2025 | 20.36 | 20.63 | 20.14 | 20.17 | 20.17 | -1.47% | 636,917 |
| Jul 16, 2025 | 20.78 | 21.04 | 20.38 | 20.47 | 20.47 | -1.30% | 364,482 |
| Jul 15, 2025 | 21.35 | 21.40 | 20.74 | 20.74 | 20.74 | -2.72% | 440,648 |
| Jul 14, 2025 | 21.07 | 21.33 | 21.07 | 21.32 | 21.32 | 0.76% | 290,012 |
| Jul 11, 2025 | 20.81 | 21.16 | 20.63 | 21.16 | 21.16 | 0.86% | 453,928 |
| Jul 10, 2025 | 20.50 | 21.04 | 20.50 | 20.98 | 20.98 | 2.29% | 406,943 |
| Jul 9, 2025 | 20.39 | 20.70 | 20.36 | 20.51 | 20.51 | 0.94% | 441,610 |
| Jul 8, 2025 | 19.90 | 20.54 | 19.85 | 20.32 | 20.32 | 1.91% | 757,034 |
| Jul 7, 2025 | 20.10 | 20.24 | 19.86 | 19.94 | 19.94 | -1.34% | 412,460 |
| Jul 3, 2025 | 20.27 | 20.45 | 20.17 | 20.21 | 20.21 | 0.10% | 322,384 |
| Jul 2, 2025 | 19.90 | 20.26 | 19.80 | 20.19 | 20.19 | 1.82% | 2,220,238 |
| Jul 1, 2025 | 19.67 | 20.29 | 19.65 | 19.83 | 19.83 | 0.41% | 740,293 |
| Jun 30, 2025 | 19.93 | 20.00 | 19.43 | 19.75 | 19.75 | -0.50% | 602,038 |
| Jun 27, 2025 | 19.94 | 20.15 | 19.72 | 19.85 | 19.85 | -0.30% | 996,961 |
| Jun 26, 2025 | 19.44 | 19.93 | 19.44 | 19.91 | 19.91 | 2.95% | 348,338 |
| Jun 25, 2025 | 19.86 | 20.02 | 19.33 | 19.34 | 19.34 | -3.20% | 413,191 |
| Jun 24, 2025 | 20.23 | 20.36 | 19.97 | 19.98 | 19.98 | -1.24% | 332,590 |
| Jun 23, 2025 | 20.19 | 20.44 | 19.84 | 20.23 | 20.23 | - | 297,440 |
| Jun 20, 2025 | 20.38 | 20.58 | 20.11 | 20.23 | 20.23 | -0.49% | 1,053,869 |
| Jun 18, 2025 | 20.67 | 20.67 | 20.30 | 20.33 | 20.33 | -1.55% | 607,564 |
| Jun 17, 2025 | 20.34 | 20.78 | 20.24 | 20.65 | 20.65 | 1.23% | 456,769 |
| Jun 16, 2025 | 20.30 | 20.57 | 20.16 | 20.40 | 20.40 | 1.04% | 373,072 |
| Jun 13, 2025 | 20.26 | 20.39 | 19.99 | 20.19 | 20.19 | -1.46% | 295,692 |
| Jun 12, 2025 | 20.08 | 20.49 | 20.08 | 20.49 | 20.49 | 0.84% | 283,637 |
| Jun 11, 2025 | 20.52 | 20.65 | 20.23 | 20.32 | 20.32 | -0.34% | 304,185 |
| Jun 10, 2025 | 20.34 | 20.71 | 20.17 | 20.39 | 20.39 | 0.99% | 278,746 |
| Jun 9, 2025 | 20.29 | 20.45 | 20.12 | 20.19 | 20.19 | 0.15% | 308,556 |
| Jun 6, 2025 | 19.82 | 20.23 | 19.77 | 20.16 | 20.16 | 2.70% | 420,895 |
| Jun 5, 2025 | 19.87 | 19.92 | 19.63 | 19.63 | 19.63 | -3.01% | 505,234 |
| Jun 4, 2025 | 20.02 | 20.26 | 20.02 | 20.24 | 19.90 | 0.85% | 423,647 |
| Jun 3, 2025 | 20.11 | 20.30 | 19.83 | 20.07 | 19.73 | -0.69% | 772,619 |
| Jun 2, 2025 | 19.85 | 20.23 | 19.55 | 20.21 | 19.87 | 1.35% | 504,696 |
| May 30, 2025 | 20.09 | 20.11 | 19.77 | 19.94 | 19.60 | -1.04% | 667,761 |
| May 29, 2025 | 19.99 | 20.38 | 19.97 | 20.15 | 19.81 | 0.95% | 569,220 |