Skip to main content
American Assets Trust, Inc. (AAT)
NYSE: AAT · Real-Time Price · USD
26.49
-0.55 (-2.03%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202427.2627.3126.9927.0427.04-1.02%174,839
Sep 24, 202427.0727.5027.0527.3227.320.74%180,959
Sep 23, 202427.1527.3526.9827.1227.120.67%233,718
Sep 20, 202427.2027.3726.8826.9426.94-1.57%1,287,445
Sep 19, 202427.5127.7926.8627.3727.370.96%386,326
Sep 18, 202427.0027.6226.8527.1127.110.44%426,837
Sep 17, 202427.1227.3026.8226.9926.990.48%246,133
Sep 16, 202426.7727.0626.5626.8626.860.60%208,987
Sep 13, 202426.6326.7526.3526.7026.701.37%176,721
Sep 12, 202425.9426.5525.8626.3426.342.09%169,768
Sep 11, 202425.6925.8625.2325.8025.80-1.00%180,751
Sep 10, 202425.6526.0825.5426.0626.062.16%245,178
Sep 9, 202425.9425.9425.1825.5125.51-1.96%283,020
Sep 6, 202426.1226.2125.8026.0226.020.27%249,110
Sep 5, 202426.5326.5525.9225.9525.95-2.81%234,256
Sep 4, 202426.9627.2926.4226.7026.36-0.96%264,226
Sep 3, 202427.0627.2526.7626.9626.62-1.06%217,284
Aug 30, 202427.1627.3226.8927.2526.900.66%237,947
Aug 29, 202427.1427.2126.7427.0726.730.41%333,056
Aug 28, 202426.7227.1226.7026.9626.620.22%181,383
Aug 27, 202426.3927.0326.3326.9026.561.32%232,210
Aug 26, 202426.9127.0426.5426.5526.21-0.34%167,727
Aug 23, 202426.1927.0126.1026.6426.302.26%233,383
Aug 22, 202426.1226.1825.8826.0525.720.08%162,339
Aug 21, 202425.7126.0825.5326.0325.701.56%181,870
Aug 20, 202425.8225.8225.4425.6325.30-1.12%196,537
Aug 19, 202425.5325.9325.4725.9225.592.13%168,354
Aug 16, 202425.3625.6125.1825.3825.06-0.04%230,020
Aug 15, 202425.2125.6525.0125.3925.072.30%307,266
Aug 14, 202424.7125.2224.5124.8224.500.53%661,714
Aug 13, 202424.7124.9224.3924.6924.380.98%259,594
Aug 12, 202425.0225.1724.3824.4524.14-2.71%162,422
Aug 9, 202425.2225.2724.9525.1324.81-0.36%143,228
Aug 8, 202425.4025.6725.1225.2224.90-0.28%249,191
Aug 7, 202425.7425.9825.0725.2924.97-0.86%331,755
Aug 6, 202424.4925.8024.4725.5125.194.08%304,129
Aug 5, 202424.7725.1924.3124.5124.20-4.74%266,617
Aug 2, 202425.2725.8725.2725.7325.40-1.19%288,543
Aug 1, 202426.6226.8325.5526.0425.71-1.81%361,891
Jul 31, 202425.9827.5524.7126.5226.182.71%573,506
Jul 30, 202425.0325.8724.7225.8225.493.86%252,628
Jul 29, 202425.2925.4124.8624.8624.54-1.43%160,711
Jul 26, 202424.9325.3224.7425.2224.902.48%181,906
Jul 25, 202424.4224.8924.3824.6124.301.40%237,895
Jul 24, 202424.8025.1024.2624.2723.96-2.49%246,643
Jul 23, 202424.4525.0324.2924.8924.571.38%203,441
Jul 22, 202424.0324.5623.7924.5524.242.68%179,265
Jul 19, 202424.1624.3923.8623.9123.61-1.08%192,804
Jul 18, 202424.3624.9024.0024.1723.86-1.51%227,324
Jul 17, 202424.5625.1224.5124.5424.23-0.41%361,586
Jul 16, 202424.1624.7224.1624.6424.332.62%297,059
Jul 15, 202423.8124.2923.7624.0123.701.78%251,995
Jul 12, 202423.4423.8923.3723.5923.291.72%216,086
Jul 11, 202422.6623.2422.5923.1922.894.93%255,452
Jul 10, 202422.1922.2821.9022.1021.820.27%165,038
Jul 9, 202421.8722.0921.8222.0421.760.27%280,666
Jul 8, 202421.9322.1021.8921.9821.700.87%193,341
Jul 5, 202422.2022.3221.7821.7921.51-1.98%203,694
Jul 3, 202422.3222.4522.2222.2321.950.05%97,404
Jul 2, 202422.4722.6922.2122.2221.94-0.80%281,472
Jul 1, 202422.2422.4522.0722.4022.120.09%381,143
Jun 28, 202421.7822.4521.6622.3822.103.76%873,410
Jun 27, 202421.3721.5921.2021.5721.300.94%173,965
Jun 26, 202421.2721.5221.2721.3721.10-0.09%226,845
Jun 25, 202421.5421.5521.2121.3921.12-1.02%244,397
Jun 24, 202421.6221.8821.4821.6121.340.37%212,570
Jun 21, 202421.5321.6921.3621.5321.260.14%783,670
Jun 20, 202421.6521.9121.4621.5021.23-1.33%263,702
Jun 18, 202421.5021.8821.5021.7921.511.16%258,396
Jun 17, 202421.5021.6021.2921.5421.27-0.51%249,089
Jun 14, 202421.6221.7721.4621.6521.37-0.87%368,971
Jun 13, 202421.3421.9321.2621.8421.562.82%640,307
Jun 12, 202421.5222.0021.1921.2420.971.68%291,717
Jun 11, 202421.3321.3320.8620.8920.62-2.57%389,213
Jun 10, 202421.1521.4620.9821.4421.170.14%219,528
Jun 7, 202421.3321.5421.2521.4121.14-1.15%198,726
Jun 6, 202421.3221.7921.3221.6621.38-0.78%266,313
Jun 5, 202421.8922.0221.6621.8321.220.05%327,095
Jun 4, 202421.7222.1321.6121.8221.210.14%297,023
Jun 3, 202421.9021.9421.0021.7921.190.18%377,482
May 31, 202421.1821.7821.0521.7521.152.98%675,662
May 30, 202421.0821.2620.9221.1220.531.00%297,248
May 29, 202420.6320.9920.5620.9120.33-447,035
May 28, 202421.3121.4120.8820.9120.33-1.04%297,308
May 24, 202421.1921.3221.0821.1320.540.24%611,080
May 23, 202421.7421.7420.8821.0820.49-3.21%298,935
May 22, 202422.2622.3621.7621.7821.18-2.42%207,104
May 21, 202422.1222.3821.9922.3221.700.72%187,934
May 20, 202422.9022.9722.1622.1621.54-3.44%295,585
May 17, 202422.8922.9922.7422.9522.310.70%160,708
May 16, 202422.5522.8122.5022.7922.160.75%365,953
May 15, 202422.9623.0222.5822.6221.990.13%152,665
May 14, 202422.5022.6622.3722.5921.961.48%252,040
May 13, 202422.1122.3322.1122.2621.641.41%291,230
May 10, 202422.2322.2721.8521.9521.34-1.13%133,391
May 9, 202422.2122.3122.0622.2021.580.54%152,814
May 8, 202421.8422.0921.7822.0821.470.23%270,195
May 7, 202421.8222.2521.8222.0321.421.38%352,194
May 6, 202421.7021.7921.5821.7321.131.02%174,676
May 3, 202421.9222.0821.2421.5120.91-0.23%248,155