NYSE:AAT
American Assets Trust Inc Stock Price (Quote)
$21.51
-0.0500 (-0.232%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.03 | $22.28 | Friday, 3rd May 2024 AAT stock ended at $21.51. This is 0.232% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.95% from a day low at $21.24 to a day high of $22.08. |
| 90 days | $20.03 | $22.78 | |
| 52 weeks | $17.15 | $23.92 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $19.80 | $19.98 | $19.54 | $19.69 | 334 213 |
| Jun 09, 2023 | $19.71 | $19.96 | $19.54 | $19.84 | 229 192 |
| Jun 08, 2023 | $20.36 | $20.36 | $19.63 | $19.78 | 413 625 |
| Jun 07, 2023 | $19.49 | $20.53 | $19.56 | $20.38 | 454 393 |
| Jun 06, 2023 | $19.33 | $19.98 | $19.28 | $19.75 | 376 966 |
| Jun 05, 2023 | $19.49 | $19.57 | $19.05 | $19.33 | 230 987 |
| Jun 02, 2023 | $19.20 | $19.74 | $19.08 | $19.59 | 381 258 |
| Jun 01, 2023 | $19.13 | $19.13 | $18.64 | $18.82 | 312 390 |
| May 31, 2023 | $19.10 | $19.28 | $19.00 | $19.05 | 432 239 |
| May 30, 2023 | $19.04 | $19.32 | $18.97 | $19.22 | 283 778 |
| May 26, 2023 | $18.95 | $19.05 | $18.70 | $18.97 | 332 025 |
| May 25, 2023 | $18.75 | $19.00 | $18.44 | $18.85 | 373 002 |
| May 24, 2023 | $19.51 | $19.61 | $18.99 | $19.10 | 328 395 |
| May 23, 2023 | $19.37 | $20.13 | $19.31 | $19.59 | 354 174 |
| May 22, 2023 | $19.10 | $19.49 | $18.88 | $19.32 | 375 224 |
| May 19, 2023 | $19.04 | $19.45 | $18.90 | $18.97 | 668 357 |
| May 18, 2023 | $18.63 | $18.87 | $18.44 | $18.84 | 287 864 |
| May 17, 2023 | $18.48 | $18.91 | $18.31 | $18.73 | 443 451 |
| May 16, 2023 | $18.87 | $18.98 | $18.31 | $18.32 | 292 144 |
| May 15, 2023 | $18.96 | $19.12 | $18.75 | $18.94 | 464 995 |
| May 12, 2023 | $19.02 | $19.17 | $18.64 | $18.78 | 405 376 |
| May 11, 2023 | $18.94 | $18.94 | $18.56 | $18.86 | 345 581 |
| May 10, 2023 | $19.18 | $19.29 | $18.67 | $18.94 | 291 221 |
| May 09, 2023 | $18.69 | $18.97 | $18.42 | $18.85 | 378 646 |
| May 08, 2023 | $19.10 | $19.18 | $18.79 | $18.88 | 535 227 |
