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 |
| Jul 19, 2023 | $21.83 | $22.33 | $21.80 | $22.23 | 403 420 |
| Jul 18, 2023 | $20.94 | $21.75 | $20.83 | $21.63 | 413 894 |
| Jul 17, 2023 | $20.75 | $20.95 | $20.64 | $20.85 | 227 477 |
| Jul 14, 2023 | $20.76 | $20.83 | $20.48 | $20.79 | 218 258 |
| Jul 13, 2023 | $20.56 | $20.87 | $20.48 | $20.87 | 182 388 |
| Jul 12, 2023 | $20.93 | $21.14 | $20.56 | $20.59 | 266 129 |
| Jul 11, 2023 | $20.11 | $20.60 | $20.00 | $20.54 | 219 350 |
| Jul 10, 2023 | $19.70 | $20.01 | $19.60 | $19.96 | 258 924 |
| Jul 07, 2023 | $19.31 | $20.04 | $19.30 | $19.74 | 307 357 |
| Jul 06, 2023 | $19.20 | $19.35 | $18.83 | $19.29 | 174 771 |
| Jul 05, 2023 | $19.53 | $19.83 | $19.22 | $19.52 | 284 999 |
| Jul 03, 2023 | $19.10 | $19.78 | $19.10 | $19.68 | 225 672 |
| Jun 30, 2023 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| Jun 29, 2023 | $18.64 | $19.21 | $18.41 | $19.16 | 330 307 |
| Jun 28, 2023 | $19.26 | $19.26 | $18.54 | $18.65 | 385 392 |
| Jun 27, 2023 | $18.82 | $19.38 | $18.57 | $19.20 | 328 732 |
| Jun 26, 2023 | $18.08 | $18.97 | $18.05 | $18.79 | 479 352 |
| Jun 23, 2023 | $18.22 | $18.46 | $17.83 | $18.08 | 1 115 028 |
| Jun 22, 2023 | $19.22 | $19.22 | $18.34 | $18.45 | 447 057 |
| Jun 21, 2023 | $19.16 | $19.25 | $18.85 | $19.10 | 202 088 |
| Jun 20, 2023 | $19.65 | $19.55 | $19.18 | $19.30 | 294 715 |
| Jun 16, 2023 | $19.92 | $19.92 | $19.52 | $19.70 | 697 423 |
| Jun 15, 2023 | $19.50 | $19.79 | $19.30 | $19.78 | 285 200 |
| Jun 14, 2023 | $19.75 | $19.97 | $19.34 | $19.49 | 319 395 |
| Jun 13, 2023 | $19.70 | $20.12 | $19.62 | $19.66 | 275 518 |
