American Assets Trust, Inc. (AAT)
NYSE: AAT · Real-Time Price · USD
27.13
+0.49 (1.84%)
Nov 4, 2024, 4:00 PM EST - Market closed
American Assets Trust Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 27.12 | 27.22 | 26.52 | 26.64 | 26.64 | -1.15% | 173,406 |
Oct 31, 2024 | 27.62 | 27.77 | 26.89 | 26.95 | 26.95 | -3.02% | 247,916 |
Oct 30, 2024 | 27.87 | 28.44 | 27.57 | 27.79 | 27.79 | 1.65% | 324,595 |
Oct 29, 2024 | 27.23 | 27.42 | 27.10 | 27.34 | 27.34 | -0.40% | 245,207 |
Oct 28, 2024 | 27.73 | 28.06 | 27.43 | 27.45 | 27.45 | -0.18% | 234,686 |
Oct 25, 2024 | 27.97 | 27.97 | 27.39 | 27.50 | 27.50 | -0.94% | 125,859 |
Oct 24, 2024 | 27.67 | 27.77 | 27.39 | 27.76 | 27.76 | 0.95% | 247,167 |
Oct 23, 2024 | 27.33 | 27.63 | 27.32 | 27.50 | 27.50 | 0.47% | 133,240 |
Oct 22, 2024 | 27.41 | 27.67 | 27.28 | 27.37 | 27.37 | -0.55% | 103,901 |
Oct 21, 2024 | 28.14 | 28.14 | 27.44 | 27.52 | 27.52 | -2.48% | 113,220 |
Oct 18, 2024 | 27.91 | 28.39 | 27.78 | 28.22 | 28.22 | 1.22% | 173,530 |
Oct 17, 2024 | 27.87 | 27.97 | 27.58 | 27.88 | 27.88 | -0.14% | 136,496 |
Oct 16, 2024 | 27.99 | 28.42 | 27.85 | 27.92 | 27.92 | 0.47% | 177,699 |
Oct 15, 2024 | 27.16 | 28.23 | 27.10 | 27.79 | 27.79 | 2.21% | 265,028 |
Oct 14, 2024 | 26.67 | 27.36 | 26.52 | 27.19 | 27.19 | 2.14% | 191,354 |
Oct 11, 2024 | 26.43 | 26.70 | 26.41 | 26.62 | 26.62 | 1.18% | 148,603 |
Oct 10, 2024 | 26.38 | 26.50 | 26.08 | 26.31 | 26.31 | -0.30% | 183,121 |
Oct 9, 2024 | 26.29 | 26.52 | 26.16 | 26.39 | 26.39 | 0.57% | 152,151 |
Oct 8, 2024 | 26.39 | 26.40 | 26.07 | 26.24 | 26.24 | -0.27% | 142,330 |
Oct 7, 2024 | 26.30 | 26.38 | 25.95 | 26.31 | 26.31 | -0.60% | 193,355 |
Oct 4, 2024 | 26.23 | 26.52 | 26.09 | 26.47 | 26.47 | 1.38% | 184,953 |
Oct 3, 2024 | 26.08 | 26.14 | 25.87 | 26.11 | 26.11 | -0.23% | 120,463 |
Oct 2, 2024 | 26.25 | 26.32 | 25.96 | 26.17 | 26.17 | -0.72% | 160,319 |
Oct 1, 2024 | 26.71 | 26.71 | 26.35 | 26.36 | 26.36 | -1.35% | 218,265 |
Sep 30, 2024 | 26.54 | 26.91 | 26.32 | 26.72 | 26.72 | 0.56% | 290,012 |
Sep 27, 2024 | 26.77 | 26.86 | 26.45 | 26.57 | 26.57 | 0.30% | 224,402 |
Sep 26, 2024 | 27.22 | 27.22 | 26.48 | 26.49 | 26.49 | -2.03% | 151,266 |
Sep 25, 2024 | 27.26 | 27.31 | 26.99 | 27.04 | 27.04 | -1.02% | 174,839 |
Sep 24, 2024 | 27.07 | 27.50 | 27.05 | 27.32 | 27.32 | 0.74% | 180,959 |
Sep 23, 2024 | 27.15 | 27.35 | 26.98 | 27.12 | 27.12 | 0.67% | 233,718 |
Sep 20, 2024 | 27.20 | 27.37 | 26.88 | 26.94 | 26.94 | -1.57% | 1,287,445 |
Sep 19, 2024 | 27.51 | 27.79 | 26.86 | 27.37 | 27.37 | 0.96% | 386,326 |
Sep 18, 2024 | 27.00 | 27.62 | 26.85 | 27.11 | 27.11 | 0.44% | 426,837 |
Sep 17, 2024 | 27.12 | 27.30 | 26.82 | 26.99 | 26.99 | 0.48% | 246,133 |
Sep 16, 2024 | 26.77 | 27.06 | 26.56 | 26.86 | 26.86 | 0.60% | 208,987 |
Sep 13, 2024 | 26.63 | 26.75 | 26.35 | 26.70 | 26.70 | 1.37% | 176,721 |
Sep 12, 2024 | 25.94 | 26.55 | 25.86 | 26.34 | 26.34 | 2.09% | 169,768 |
Sep 11, 2024 | 25.69 | 25.86 | 25.23 | 25.80 | 25.80 | -1.00% | 180,751 |
Sep 10, 2024 | 25.65 | 26.08 | 25.54 | 26.06 | 26.06 | 2.16% | 245,178 |
Sep 9, 2024 | 25.94 | 25.94 | 25.18 | 25.51 | 25.51 | -1.96% | 283,020 |
Sep 6, 2024 | 26.12 | 26.21 | 25.80 | 26.02 | 26.02 | 0.27% | 249,110 |
Sep 5, 2024 | 26.53 | 26.55 | 25.92 | 25.95 | 25.95 | -2.81% | 234,256 |
Sep 4, 2024 | 26.96 | 27.29 | 26.42 | 26.70 | 26.36 | -0.96% | 264,226 |
Sep 3, 2024 | 27.06 | 27.25 | 26.76 | 26.96 | 26.62 | -1.06% | 217,284 |
Aug 30, 2024 | 27.16 | 27.32 | 26.89 | 27.25 | 26.90 | 0.66% | 237,947 |
Aug 29, 2024 | 27.14 | 27.21 | 26.74 | 27.07 | 26.73 | 0.41% | 333,056 |
Aug 28, 2024 | 26.72 | 27.12 | 26.70 | 26.96 | 26.62 | 0.22% | 181,383 |
Aug 27, 2024 | 26.39 | 27.03 | 26.33 | 26.90 | 26.56 | 1.32% | 232,210 |
Aug 26, 2024 | 26.91 | 27.04 | 26.54 | 26.55 | 26.21 | -0.34% | 167,727 |
Aug 23, 2024 | 26.19 | 27.01 | 26.10 | 26.64 | 26.30 | 2.26% | 233,383 |
Aug 22, 2024 | 26.12 | 26.18 | 25.88 | 26.05 | 25.72 | 0.08% | 162,339 |
Aug 21, 2024 | 25.71 | 26.08 | 25.53 | 26.03 | 25.70 | 1.56% | 181,870 |
Aug 20, 2024 | 25.82 | 25.82 | 25.44 | 25.63 | 25.30 | -1.12% | 196,537 |
Aug 19, 2024 | 25.53 | 25.93 | 25.47 | 25.92 | 25.59 | 2.13% | 168,354 |
Aug 16, 2024 | 25.36 | 25.61 | 25.18 | 25.38 | 25.06 | -0.04% | 230,020 |
Aug 15, 2024 | 25.21 | 25.65 | 25.01 | 25.39 | 25.07 | 2.30% | 307,266 |
Aug 14, 2024 | 24.71 | 25.22 | 24.51 | 24.82 | 24.50 | 0.53% | 661,714 |
Aug 13, 2024 | 24.71 | 24.92 | 24.39 | 24.69 | 24.38 | 0.98% | 259,594 |
Aug 12, 2024 | 25.02 | 25.17 | 24.38 | 24.45 | 24.14 | -2.71% | 162,422 |
Aug 9, 2024 | 25.22 | 25.27 | 24.95 | 25.13 | 24.81 | -0.36% | 143,228 |
Aug 8, 2024 | 25.40 | 25.67 | 25.12 | 25.22 | 24.90 | -0.28% | 249,191 |
Aug 7, 2024 | 25.74 | 25.98 | 25.07 | 25.29 | 24.97 | -0.86% | 331,755 |
Aug 6, 2024 | 24.49 | 25.80 | 24.47 | 25.51 | 25.19 | 4.08% | 304,129 |
Aug 5, 2024 | 24.77 | 25.19 | 24.31 | 24.51 | 24.20 | -4.74% | 266,617 |
Aug 2, 2024 | 25.27 | 25.87 | 25.27 | 25.73 | 25.40 | -1.19% | 288,543 |
Aug 1, 2024 | 26.62 | 26.83 | 25.55 | 26.04 | 25.71 | -1.81% | 361,891 |
Jul 31, 2024 | 25.98 | 27.55 | 24.71 | 26.52 | 26.18 | 2.71% | 573,506 |
Jul 30, 2024 | 25.03 | 25.87 | 24.72 | 25.82 | 25.49 | 3.86% | 252,628 |
Jul 29, 2024 | 25.29 | 25.41 | 24.86 | 24.86 | 24.54 | -1.43% | 160,711 |
Jul 26, 2024 | 24.93 | 25.32 | 24.74 | 25.22 | 24.90 | 2.48% | 181,906 |
Jul 25, 2024 | 24.42 | 24.89 | 24.38 | 24.61 | 24.30 | 1.40% | 237,895 |
Jul 24, 2024 | 24.80 | 25.10 | 24.26 | 24.27 | 23.96 | -2.49% | 246,643 |
Jul 23, 2024 | 24.45 | 25.03 | 24.29 | 24.89 | 24.57 | 1.38% | 203,441 |
Jul 22, 2024 | 24.03 | 24.56 | 23.79 | 24.55 | 24.24 | 2.68% | 179,265 |
Jul 19, 2024 | 24.16 | 24.39 | 23.86 | 23.91 | 23.61 | -1.08% | 192,804 |
Jul 18, 2024 | 24.36 | 24.90 | 24.00 | 24.17 | 23.86 | -1.51% | 227,324 |
Jul 17, 2024 | 24.56 | 25.12 | 24.51 | 24.54 | 24.23 | -0.41% | 361,586 |
Jul 16, 2024 | 24.16 | 24.72 | 24.16 | 24.64 | 24.33 | 2.62% | 297,059 |
Jul 15, 2024 | 23.81 | 24.29 | 23.76 | 24.01 | 23.70 | 1.78% | 251,995 |
Jul 12, 2024 | 23.44 | 23.89 | 23.37 | 23.59 | 23.29 | 1.72% | 216,086 |
Jul 11, 2024 | 22.66 | 23.24 | 22.59 | 23.19 | 22.89 | 4.93% | 255,452 |
Jul 10, 2024 | 22.19 | 22.28 | 21.90 | 22.10 | 21.82 | 0.27% | 165,038 |
Jul 9, 2024 | 21.87 | 22.09 | 21.82 | 22.04 | 21.76 | 0.27% | 280,666 |
Jul 8, 2024 | 21.93 | 22.10 | 21.89 | 21.98 | 21.70 | 0.87% | 193,341 |
Jul 5, 2024 | 22.20 | 22.32 | 21.78 | 21.79 | 21.51 | -1.98% | 203,694 |
Jul 3, 2024 | 22.32 | 22.45 | 22.22 | 22.23 | 21.95 | 0.05% | 97,404 |
Jul 2, 2024 | 22.47 | 22.69 | 22.21 | 22.22 | 21.94 | -0.80% | 281,472 |
Jul 1, 2024 | 22.24 | 22.45 | 22.07 | 22.40 | 22.12 | 0.09% | 381,143 |
Jun 28, 2024 | 21.78 | 22.45 | 21.66 | 22.38 | 22.10 | 3.76% | 873,410 |
Jun 27, 2024 | 21.37 | 21.59 | 21.20 | 21.57 | 21.30 | 0.94% | 173,965 |
Jun 26, 2024 | 21.27 | 21.52 | 21.27 | 21.37 | 21.10 | -0.09% | 226,845 |
Jun 25, 2024 | 21.54 | 21.55 | 21.21 | 21.39 | 21.12 | -1.02% | 244,397 |
Jun 24, 2024 | 21.62 | 21.88 | 21.48 | 21.61 | 21.34 | 0.37% | 212,570 |
Jun 21, 2024 | 21.53 | 21.69 | 21.36 | 21.53 | 21.26 | 0.14% | 783,670 |
Jun 20, 2024 | 21.65 | 21.91 | 21.46 | 21.50 | 21.23 | -1.33% | 263,702 |
Jun 18, 2024 | 21.50 | 21.88 | 21.50 | 21.79 | 21.51 | 1.16% | 258,396 |
Jun 17, 2024 | 21.50 | 21.60 | 21.29 | 21.54 | 21.27 | -0.51% | 249,089 |
Jun 14, 2024 | 21.62 | 21.77 | 21.46 | 21.65 | 21.37 | -0.87% | 368,971 |
Jun 13, 2024 | 21.34 | 21.93 | 21.26 | 21.84 | 21.56 | 2.82% | 640,307 |
Jun 12, 2024 | 21.52 | 22.00 | 21.19 | 21.24 | 20.97 | 1.68% | 291,717 |