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 |
| Nov 02, 2023 | $18.31 | $19.08 | $18.25 | $19.05 | 362 289 |
| Nov 01, 2023 | $17.73 | $18.01 | $17.57 | $17.97 | 418 598 |
| Oct 31, 2023 | $18.04 | $18.12 | $17.65 | $17.75 | 529 181 |
| Oct 30, 2023 | $17.85 | $18.04 | $17.52 | $17.93 | 237 492 |
| Oct 27, 2023 | $17.82 | $17.91 | $17.52 | $17.71 | 300 675 |
| Oct 26, 2023 | $17.59 | $18.01 | $17.47 | $17.85 | 346 787 |
| Oct 25, 2023 | $17.39 | $17.68 | $17.24 | $17.50 | 356 973 |
| Oct 24, 2023 | $17.79 | $17.97 | $17.55 | $17.62 | 466 352 |
| Oct 23, 2023 | $17.85 | $18.11 | $17.15 | $17.58 | 1 124 933 |
| Oct 20, 2023 | $18.19 | $18.29 | $17.98 | $17.98 | 176 927 |
| Oct 19, 2023 | $18.38 | $18.79 | $18.07 | $18.08 | 176 411 |
| Oct 18, 2023 | $18.84 | $18.84 | $18.56 | $18.60 | 124 283 |
| Oct 17, 2023 | $18.56 | $19.25 | $18.56 | $19.05 | 246 400 |
| Oct 16, 2023 | $18.52 | $18.80 | $18.38 | $18.73 | 150 144 |
| Oct 13, 2023 | $18.56 | $18.57 | $18.05 | $18.29 | 193 604 |
| Oct 12, 2023 | $18.81 | $18.81 | $18.25 | $18.44 | 175 155 |
| Oct 11, 2023 | $18.62 | $18.87 | $18.50 | $18.84 | 217 071 |
| Oct 10, 2023 | $18.36 | $18.65 | $18.30 | $18.45 | 219 929 |
| Oct 09, 2023 | $17.97 | $18.50 | $17.97 | $18.36 | 112 430 |
| Oct 06, 2023 | $18.20 | $18.38 | $17.64 | $18.19 | 231 961 |
| Oct 05, 2023 | $18.36 | $18.57 | $18.17 | $18.39 | 207 524 |
| Oct 04, 2023 | $18.19 | $18.45 | $18.11 | $18.41 | 161 566 |
| Oct 03, 2023 | $18.85 | $18.86 | $17.94 | $18.12 | 481 776 |
| Oct 02, 2023 | $19.41 | $19.44 | $18.85 | $19.04 | 272 420 |
| Sep 29, 2023 | $19.80 | $19.88 | $19.26 | $19.45 | 146 354 |
