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 |
| Feb 22, 2024 | $21.82 | $21.82 | $21.46 | $21.63 | 186 296 |
| Feb 21, 2024 | $21.58 | $21.91 | $21.58 | $21.86 | 172 318 |
| Feb 20, 2024 | $21.49 | $21.90 | $21.49 | $21.63 | 135 763 |
| Feb 16, 2024 | $21.59 | $22.03 | $21.33 | $21.78 | 274 655 |
| Feb 15, 2024 | $21.75 | $22.21 | $21.75 | $21.99 | 358 454 |
| Feb 14, 2024 | $21.78 | $21.84 | $21.44 | $21.53 | 185 305 |
| Feb 13, 2024 | $21.67 | $21.67 | $21.10 | $21.46 | 311 433 |
| Feb 12, 2024 | $22.34 | $22.78 | $22.34 | $22.53 | 126 868 |
| Feb 09, 2024 | $22.18 | $22.41 | $22.00 | $22.26 | 500 552 |
| Feb 08, 2024 | $21.49 | $22.34 | $21.43 | $22.18 | 251 369 |
| Feb 07, 2024 | $21.66 | $21.84 | $21.18 | $21.61 | 439 055 |
| Feb 06, 2024 | $21.53 | $21.99 | $21.53 | $21.79 | 200 501 |
| Feb 05, 2024 | $21.90 | $21.94 | $21.59 | $21.67 | 175 117 |
| Feb 02, 2024 | $22.00 | $22.49 | $21.96 | $22.28 | 283 837 |
| Feb 01, 2024 | $22.43 | $22.46 | $21.60 | $22.44 | 308 116 |
| Jan 31, 2024 | $23.25 | $23.25 | $22.31 | $22.43 | 340 250 |
| Jan 30, 2024 | $23.65 | $23.78 | $23.18 | $23.24 | 244 086 |
| Jan 29, 2024 | $23.57 | $23.89 | $23.43 | $23.80 | 221 618 |
| Jan 26, 2024 | $23.92 | $23.92 | $23.49 | $23.60 | 238 974 |
| Jan 25, 2024 | $23.77 | $23.82 | $23.55 | $23.75 | 500 781 |
| Jan 24, 2024 | $23.81 | $23.82 | $23.14 | $23.32 | 329 244 |
| Jan 23, 2024 | $23.80 | $23.85 | $23.11 | $23.42 | 340 542 |
| Jan 22, 2024 | $23.17 | $23.64 | $23.17 | $23.52 | 335 082 |
| Jan 19, 2024 | $22.39 | $23.03 | $22.03 | $23.00 | 434 314 |
| Jan 18, 2024 | $22.55 | $22.56 | $22.00 | $22.29 | 226 962 |
