AAT - American Assets Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202046.5847.0346.2946.8346.83305,600
Jan 16, 202046.3246.5846.2946.4046.40190,200
Jan 15, 202045.8346.4845.8346.2446.24344,600
Jan 14, 202046.0346.0345.4445.7645.76292,500
Jan 13, 202045.5746.1245.5246.0946.09280,500
Jan 10, 202045.4045.6445.2445.5645.56213,800
Jan 09, 202045.4345.7545.2645.4045.40231,400
Jan 08, 202045.3245.6345.2245.4845.48213,000
Jan 07, 202046.0546.0545.1445.3445.34146,000
Jan 06, 202045.8146.5945.5946.2246.22300,300
Jan 03, 202045.1645.9445.0145.8845.88318,700
Jan 02, 202046.1546.2344.7644.9844.98196,900
Dec 31, 201945.4345.9945.2645.9045.90322,600
Dec 30, 201945.1145.5145.0145.5045.50272,800
Dec 27, 201945.0845.2744.9345.2545.25172,100
Dec 26, 201944.8044.9444.5944.9444.9495,000
Dec 24, 201944.7944.9444.6044.7344.7379,000
Dec 23, 201944.9144.9144.5744.8044.80235,800
Dec 20, 201944.9845.3044.7544.9544.95675,800
Dec 19, 201944.6845.1044.4844.8944.89395,200
Dec 18, 201944.4444.8744.2844.7044.70347,300
Dec 17, 201945.0045.0844.2144.3644.36521,100
Dec 16, 201944.7344.9444.3444.8944.89470,400
Dec 13, 201944.9545.0744.2744.7044.70325,300
Dec 12, 201946.2846.5144.8944.9044.90331,300
Dec 11, 201947.1447.1446.3146.3546.35249,900
Dec 11, 20190.3 Dividend
Dec 10, 201947.7947.8447.1047.3647.06270,400
Dec 09, 201947.3947.6947.1747.6647.36390,300
Dec 06, 201947.7248.0447.2647.4047.10295,800
Dec 05, 201947.5247.6347.1047.5147.21262,400
Dec 04, 201947.1047.6046.8547.5147.21266,200
Dec 03, 201946.7547.1846.7447.0746.77277,300
Dec 02, 201947.5247.6146.6446.7846.48300,000
Nov 29, 201947.0047.7647.0047.5347.23174,300
Nov 27, 201946.8147.0746.4547.0046.70144,900
Nov 26, 201946.4946.8846.3246.7646.46303,400
Nov 25, 201946.2146.6946.1446.3046.01282,200
Nov 22, 201946.3346.5145.5446.0345.74299,000
Nov 21, 201946.7346.8545.8846.1145.82497,800
Nov 20, 201947.0947.2246.5046.7746.47268,700
Nov 19, 201947.1647.1646.8047.0246.72214,700
Nov 18, 201947.2147.4746.9546.9646.66214,300
Nov 15, 201947.0147.2346.5947.2346.93293,000
Nov 14, 201946.8846.9946.5646.8846.58164,900
Nov 13, 201946.3046.9446.2846.7046.40244,200
Nov 12, 201947.0447.2546.1746.2645.97201,300
Nov 11, 201946.6247.0346.4046.9146.61161,700
Nov 08, 201946.9047.1546.6546.7646.46165,600
Nov 07, 201947.3447.8046.8346.9646.66364,400
Nov 06, 201947.9048.1247.4247.4847.18226,900
Nov 05, 201948.2848.5547.4847.8147.51201,300
Nov 04, 201948.9548.9848.2448.4148.10388,900
Nov 01, 201948.9148.9948.5348.9348.62259,500
Oct 31, 201948.7549.2647.8548.9648.65507,800
Oct 30, 201947.3948.7047.1848.6348.32454,700
Oct 29, 201946.9747.4446.9047.2046.90267,000
Oct 28, 201947.7247.8047.0047.0246.72339,600
Oct 25, 201947.8147.8247.4447.6947.39202,100
Oct 24, 201947.8948.0247.6147.8647.56224,200
Oct 23, 201947.6647.8047.2247.8047.50234,500
Oct 22, 201947.8247.8247.3547.5047.20246,800
Oct 21, 201947.2547.7847.1347.6947.39244,300
Oct 18, 201947.5947.5947.1747.2046.90369,900
Oct 17, 201947.4747.8347.3747.6747.37267,200
Oct 16, 201947.5447.5947.2347.5247.22224,800
Oct 15, 201947.2247.6147.0247.6047.30375,300
Oct 14, 201946.8747.1546.5247.0646.76208,400
Oct 11, 201946.5146.9846.2246.7746.47393,100
Oct 10, 201946.4246.4946.1346.3246.03246,900
Oct 09, 201946.7446.8546.3546.4246.13161,500
Oct 08, 201946.6046.7246.0946.4846.19247,800
Oct 07, 201946.2846.7746.2146.6346.33322,500
Oct 04, 201946.2546.5146.0246.5046.21245,900
Oct 03, 201945.9846.4145.6546.0445.75310,500
Oct 02, 201946.1546.5845.7946.0245.73190,000
Oct 01, 201946.6646.8246.1946.2445.95218,000
Sep 30, 201946.8647.2246.6946.7446.44319,800
Sep 27, 201946.8947.1546.5746.8446.54325,300
Sep 26, 201946.5546.8746.4246.8046.50219,600
Sep 25, 201946.3046.7146.3046.4946.20237,500
Sep 24, 201946.8647.1546.2146.3046.01589,100
Sep 23, 201946.7147.0546.6446.8046.50259,000
Sep 20, 201947.4147.5846.7746.8746.57761,000
Sep 19, 201947.2947.8447.1547.3347.03816,100
Sep 18, 201947.7147.8346.7347.0146.71770,900
Sep 17, 201946.7847.4946.7847.4547.15577,800
Sep 16, 201947.0547.4846.6246.7646.46789,900
Sep 13, 201947.0047.8846.3546.8846.58554,300
Sep 12, 201946.8047.2046.5447.1446.84825,600
Sep 11, 201947.0847.2846.4846.8146.51917,700
Sep 11, 20190.28 Dividend
Sep 10, 201947.7748.1847.1047.4346.85803,600
Sep 09, 201947.7748.1247.3947.9647.37524,200
Sep 06, 201947.6448.1647.4347.7747.19393,100
Sep 05, 201947.6747.8947.2647.5346.95471,600
Sep 04, 201947.3347.6647.2447.5446.96247,900
Sep 03, 201946.8247.3146.7447.1646.58178,400
Aug 30, 201946.8047.0046.4946.8646.29169,800
Aug 29, 201946.6447.0046.4246.7846.21156,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...