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 |
| Sep 28, 2023 | $19.09 | $19.60 | $19.09 | $19.51 | 320 366 |
| Sep 27, 2023 | $18.96 | $19.28 | $18.90 | $18.99 | 398 091 |
| Sep 26, 2023 | $18.82 | $19.06 | $18.70 | $18.87 | 437 881 |
| Sep 25, 2023 | $18.85 | $19.00 | $18.81 | $18.96 | 359 176 |
| Sep 22, 2023 | $19.29 | $19.56 | $18.98 | $19.00 | 413 668 |
| Sep 21, 2023 | $20.15 | $20.15 | $19.25 | $19.26 | 373 652 |
| Sep 20, 2023 | $20.76 | $20.96 | $20.32 | $20.32 | 188 897 |
| Sep 19, 2023 | $20.45 | $20.67 | $20.38 | $20.55 | 263 983 |
| Sep 18, 2023 | $20.49 | $20.67 | $20.27 | $20.40 | 136 935 |
| Sep 15, 2023 | $20.65 | $20.77 | $20.35 | $20.57 | 311 525 |
| Sep 14, 2023 | $20.49 | $20.83 | $20.49 | $20.78 | 315 236 |
| Sep 13, 2023 | $20.66 | $20.66 | $20.19 | $20.23 | 341 850 |
| Sep 12, 2023 | $20.45 | $20.60 | $20.38 | $20.59 | 270 221 |
| Sep 11, 2023 | $20.66 | $20.80 | $20.35 | $20.48 | 237 209 |
| Sep 08, 2023 | $20.55 | $20.78 | $20.33 | $20.48 | 209 482 |
| Sep 07, 2023 | $20.69 | $20.86 | $20.61 | $20.66 | 244 820 |
| Sep 06, 2023 | $20.60 | $20.85 | $20.42 | $20.80 | 224 633 |
| Sep 05, 2023 | $21.26 | $21.34 | $20.74 | $20.79 | 541 503 |
| Sep 01, 2023 | $21.61 | $21.74 | $21.41 | $21.54 | 160 583 |
| Aug 31, 2023 | $21.50 | $21.63 | $21.29 | $21.41 | 280 442 |
| Aug 30, 2023 | $21.48 | $21.66 | $21.40 | $21.57 | 301 974 |
| Aug 29, 2023 | $21.27 | $21.58 | $21.13 | $21.53 | 130 701 |
| Aug 28, 2023 | $20.90 | $21.48 | $20.88 | $21.30 | 227 526 |
| Aug 25, 2023 | $20.94 | $21.12 | $20.78 | $20.79 | 107 614 |
| Aug 24, 2023 | $20.88 | $21.37 | $20.89 | $20.92 | 112 172 |
