U.S. Markets open in 1 hr 1 min

American Assets Trust, Inc. (AAT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.41+0.44 (+1.26%)
At close: 4:00PM EDT

35.41 0.00 (0.00%)
Pre-Market: 8:00AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2021------
May 17, 202136.1136.1435.0935.4135.41542,800
May 14, 202134.6935.0534.5334.9734.97143,300
May 13, 202133.7234.7433.6434.5434.54237,100
May 12, 202134.0134.3733.2733.4033.40251,100
May 11, 202134.5134.5133.8234.2334.23202,000
May 10, 202135.5336.0334.9134.9134.91343,000
May 07, 202134.4835.2434.4835.2335.23157,700
May 06, 202134.3935.0734.1034.8634.86312,100
May 05, 202134.7934.7933.6333.7633.76170,500
May 04, 202135.0835.2634.6334.7834.78301,300
May 03, 202135.2935.5034.9235.1735.17399,300
Apr 30, 202135.2735.2734.6635.0535.05233,400
Apr 29, 202134.9735.6034.9735.4635.46323,700
Apr 28, 202134.3635.4034.3634.6934.69184,800
Apr 27, 202134.4034.9034.4034.6134.61256,600
Apr 26, 202134.4835.3534.4734.5034.50321,000
Apr 23, 202133.8434.5033.6534.3434.34306,900
Apr 22, 202133.9334.1733.7133.7333.73194,600
Apr 21, 202133.6534.1933.6533.8633.86156,900
Apr 20, 202133.3734.1033.2733.6433.64195,000
Apr 19, 202133.6433.7133.2333.6433.64204,500
Apr 16, 202134.3534.3533.5933.6033.60174,500
Apr 15, 202133.6234.0033.4033.9933.99394,100
Apr 14, 202133.6233.8833.3033.3933.39171,200
Apr 13, 202133.1033.4832.7433.4533.45255,100
Apr 12, 202133.2133.2632.6033.2133.21127,000
Apr 09, 202132.8133.3432.8133.1533.15190,200
Apr 08, 202133.1933.1932.7732.9432.94206,700
Apr 07, 202132.9233.1632.4233.0333.03151,200
Apr 06, 202132.4933.1832.4933.0233.02257,500
Apr 05, 202133.3733.3732.1932.5032.50206,300
Apr 01, 202132.6333.0332.4033.0233.02234,300
Mar 31, 202132.7232.9632.1032.4432.44504,000
Mar 30, 202132.4133.2132.1632.9732.97264,400
Mar 29, 202133.2333.5932.4232.4732.47337,900
Mar 26, 202133.2033.5632.9933.4133.41221,800
Mar 25, 202132.2033.0931.4732.8232.82266,000
Mar 24, 202132.8433.4832.3432.3432.34299,300
Mar 23, 202133.2133.3532.4332.5332.53326,100
Mar 22, 202133.7633.7632.6032.9732.97248,000
Mar 19, 202134.9835.1433.7533.7533.75766,100
Mar 18, 202135.1635.3834.5334.8334.83420,700
Mar 17, 202134.2135.0534.1634.9834.98396,000
Mar 16, 202135.3435.3434.2434.2834.28281,400
Mar 15, 202135.2935.9434.6935.6235.62198,700
Mar 12, 202134.8735.6734.7335.4935.49263,400
Mar 11, 202134.8435.1434.1834.7134.71512,300
Mar 10, 202135.3035.3434.5734.8434.84324,700
Mar 10, 20210.28 Dividend
Mar 09, 202136.4036.6035.5635.6035.321,034,900
Mar 08, 202134.7136.3134.5236.2835.99696,100
Mar 05, 202134.2834.7033.4934.6034.33427,300
Mar 04, 202133.9534.4933.0333.8233.55484,000
Mar 03, 202132.5234.2732.4033.9033.63502,100
Mar 02, 202131.8332.5231.1932.4132.16472,900
Mar 01, 202131.8132.4131.4531.9831.73301,600
Feb 26, 202132.7932.9831.0831.0830.84355,400
Feb 25, 202132.7033.7332.5632.6932.43550,000
Feb 24, 202131.7432.8931.6632.6832.42430,900
Feb 23, 202131.5231.7931.2331.6231.37472,900
Feb 22, 202129.3030.4629.2430.4530.21283,700
Feb 19, 202129.2829.6529.1629.3029.07327,900
Feb 18, 202128.9429.7128.9429.2629.03332,100
Feb 17, 202129.0729.7928.9029.2028.97325,700
Feb 16, 202130.2430.2428.8829.1928.96501,500
Feb 12, 202130.1830.4629.8930.0829.84414,600
Feb 11, 202129.7030.8029.6130.3030.06324,300
Feb 10, 202128.9229.9628.9229.5229.29243,800
Feb 09, 202129.4829.7429.0029.2629.03195,500
Feb 08, 202128.9029.2828.4229.2429.01170,900
Feb 05, 202128.8528.9928.4128.8128.58110,000
Feb 04, 202128.2128.8728.2028.5228.30156,300
Feb 03, 202127.7428.2627.3028.1927.97156,400
Feb 02, 202128.3028.3027.6127.8927.67183,000
Feb 01, 202127.7028.2727.2128.1327.91195,500
Jan 29, 202128.3328.8927.6327.6327.41413,600
Jan 28, 202128.3529.2928.1228.5028.28391,500
Jan 27, 202128.1528.6527.8628.1227.90368,100
Jan 26, 202128.8729.1528.4528.6928.46177,700
Jan 25, 202128.6229.1828.2628.6128.38193,300
Jan 22, 202128.6529.0428.2028.9828.75149,500
Jan 21, 202129.8529.9328.7029.0728.84328,700
Jan 20, 202129.3230.2029.1429.9429.70256,100
Jan 19, 202129.1629.2728.5529.2729.04270,500
Jan 15, 202128.7329.1228.4328.9428.71147,200
Jan 14, 202128.6929.2428.3028.9128.68246,600
Jan 13, 202128.1328.8028.1328.4728.25230,100
Jan 12, 202127.7828.3027.6028.1627.94140,500
Jan 11, 202127.9028.2527.6327.8727.65162,200
Jan 08, 202128.2628.3027.9328.2228.00202,600
Jan 07, 202128.6828.6827.7228.1827.96162,600
Jan 06, 202127.9829.0627.9828.7228.49348,600
Jan 05, 202127.4427.8327.2427.6427.42203,800
Jan 04, 202128.8029.2127.3227.3927.17236,600
Dec 31, 202028.1728.9328.0928.8828.65129,900
Dec 30, 202028.3428.8128.1528.3628.14132,800
Dec 29, 202028.8529.0727.9728.3428.12146,600
Dec 28, 202028.4829.1728.2728.9228.69192,500
Dec 24, 202028.1928.5427.9428.4528.23115,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...