American Assets Trust, Inc. Common Stock (AAT)

24.69
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 9:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For American Assets Trust, Inc. Common Stock (AAT)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202624.7524.9024.2924.69416,41324.69
6/29/202625.0325.0324.7624.84464,34624.84
6/26/202624.5825.2624.5825.18987,90925.18
6/25/202624.3524.6924.1124.57438,94824.57
6/24/202624.4824.6824.3224.37410,78924.37
6/23/202624.2824.6024.2824.35542,89224.35
6/22/202624.0624.4523.8524.24459,90824.24
6/18/202624.0024.1523.8924.05940,16324.05
6/17/202624.3524.4023.6923.85417,50723.85
6/16/202624.4624.6924.2524.40387,59224.40
6/15/202624.3824.4524.0424.28379,05224.28
6/12/202624.6324.8424.3824.41333,02124.41
6/11/202624.7624.8524.3424.47385,13024.47
6/10/202624.6024.8124.5024.50389,83624.50
6/09/202624.2124.6724.1824.42527,77324.42
6/08/202623.8324.2423.6624.03479,43724.03
6/05/202623.7224.1123.5923.66537,24623.66
6/04/202623.5023.9723.3223.86538,66723.86
6/03/202623.2823.5223.1923.32453,47322.98
6/02/202623.3923.6223.1823.34615,79123.00
6/01/202623.2523.6623.1423.42546,84623.08
5/29/202623.2923.6623.2123.30576,23922.96
5/28/202622.5823.4222.3723.37477,53323.03
5/27/202622.4922.6622.3922.53681,56022.20
5/26/202622.8322.9722.3722.39491,22122.06
5/22/202622.4022.8022.2122.78340,72222.45
5/21/202621.7422.2421.5422.15415,95021.83
5/20/202621.1921.7821.1121.76390,33621.44
5/19/202621.0921.2720.9121.27289,26320.96
5/18/202620.8721.1820.8321.06335,68320.75
5/15/202620.8820.8820.5520.77303,76020.47
5/14/202620.8621.1920.8220.85296,85420.55
5/13/202621.0121.0620.6320.75352,37720.45
5/12/202621.0321.2320.6621.12265,95320.81
5/11/202621.1621.1720.9020.98162,62120.67
5/08/202621.1621.2821.0121.04194,20320.73
5/07/202621.1021.3621.0421.11435,31720.80
5/06/202621.0021.2520.9821.13343,13920.82
5/05/202620.6120.9620.5820.86247,53120.56
5/04/202620.6220.8720.4120.58391,89820.28
5/01/202620.7720.8420.5920.78275,10820.48
4/30/202620.4220.9420.4120.74401,05820.44
4/29/202620.9421.3420.2820.45428,05320.15
4/28/202621.3621.6121.1021.57390,12821.26
4/27/202620.9121.2520.8621.19251,70720.88
4/24/202620.6420.9520.6420.91214,63220.61
4/23/202620.6620.8120.5220.70215,79420.40
4/22/202620.7520.8220.5720.64340,72320.34
4/21/202620.8820.9220.6320.70317,32520.40
4/20/202620.7520.8920.7220.83265,93720.53
4/17/202620.4620.8220.4420.81274,41420.51
4/16/202620.1420.3620.0820.33305,83620.03
4/15/202620.0720.2019.9820.18232,79919.89
4/14/202619.5920.1619.5120.15403,14619.86
4/13/202619.4019.6319.2419.63321,14519.34
4/10/202619.3019.4919.2719.42166,06419.14
4/09/202619.0919.4419.0919.25355,51818.97
4/08/202619.2219.3619.1619.20460,39018.92
4/07/202618.4919.0018.4918.94395,13918.66
4/06/202618.5418.7118.4918.50438,80518.23
4/02/202618.2718.7318.2218.67356,13618.40
4/01/202618.4018.5518.2918.35478,92018.08