ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

AAT American Assets Trust Inc

21.59
0.02 (0.09%)
Mar 01 2024 - Closed
Delayed by 15 minutes

AAT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 21.59 0.02 0.09% 21.53 21.69 21.22 247,086
Feb 29 2024 21.57 0.32 1.51% 21.60 21.83 21.45 241,052
Feb 28 2024 21.25 0.00 0.00% 21.05 21.65 21.03 390,493
Feb 27 2024 21.25 0.23 1.09% 21.22 21.43 21.19 188,141
Feb 26 2024 21.02 -0.51 -2.37% 21.40 21.56 21.02 214,089
Feb 23 2024 21.53 -0.10 -0.46% 21.52 21.84 21.39 269,509
Feb 22 2024 21.63 -0.23 -1.05% 21.82 21.82 21.46 262,720
Feb 21 2024 21.86 0.23 1.06% 21.58 21.93 21.58 587,262
Feb 20 2024 21.63 -0.15 -0.69% 21.49 21.915 21.49 206,523
Feb 16 2024 21.78 -0.21 -0.95% 21.59 22.03 21.33 286,374
Feb 15 2024 21.99 0.46 2.14% 21.75 22.21 21.75 365,865
Feb 14 2024 21.53 0.07 0.33% 21.78 21.90 21.44 286,219
Feb 13 2024 21.46 -1.07 -4.75% 21.23 21.5896 21.10 380,335
Feb 12 2024 22.53 0.27 1.21% 22.34 22.78 22.34 188,083
Feb 09 2024 22.26 0.08 0.36% 22.18 22.41 22.0001 522,200
Feb 08 2024 22.18 0.57 2.64% 21.49 22.35 21.425 297,069
Feb 07 2024 21.61 -0.18 -0.83% 21.66 21.84 21.18 527,628
Feb 06 2024 21.79 0.12 0.55% 21.53 21.99 21.51 219,875
Feb 05 2024 21.67 -0.61 -2.74% 21.90 21.94 21.59 185,282
Feb 02 2024 22.28 -0.16 -0.71% 22.00 22.49 21.91 341,654
Feb 01 2024 22.44 0.01 0.04% 22.43 22.57 21.60 326,717
Jan 31 2024 22.43 -0.81 -3.49% 23.25 23.25 22.31 542,975
Jan 30 2024 23.24 -0.56 -2.35% 23.65 23.78 23.18 329,629
Jan 29 2024 23.80 0.20 0.85% 23.57 23.89 23.425 234,883
Jan 26 2024 23.60 -0.15 -0.63% 23.88 23.96 23.49 252,418
Jan 25 2024 23.75 0.43 1.84% 23.77 23.82 23.55 512,505
Jan 24 2024 23.32 -0.10 -0.43% 23.81 23.82 23.14 341,774
Jan 23 2024 23.42 -0.10 -0.43% 23.80 23.85 23.11 426,827
Jan 22 2024 23.52 0.52 2.26% 23.17 23.64 23.17 483,645
Jan 19 2024 23.00 0.71 3.19% 22.39 23.03 22.03 454,152
Jan 18 2024 22.29 -0.18 -0.80% 22.55 22.56 22.00 234,257
Jan 17 2024 22.47 -0.43 -1.88% 22.43 22.75 22.02 287,676
Jan 16 2024 22.90 -0.53 -2.26% 23.13 23.245 22.74 226,850
Jan 12 2024 23.43 -0.02 -0.09% 23.85 23.85 23.26 153,816
Jan 11 2024 23.45 -0.30 -1.26% 23.55 23.615 23.11 310,703
Jan 10 2024 23.75 0.60 2.59% 23.28 23.845 23.25 341,826
Jan 09 2024 23.15 -0.08 -0.34% 22.86 23.19 22.77 249,705
Jan 08 2024 23.23 0.45 1.98% 22.74 23.31 22.71 198,763
Jan 05 2024 22.78 0.32 1.42% 22.17 22.98 22.11 340,524
Jan 04 2024 22.46 0.20 0.90% 22.30 22.66 22.19 216,643
Jan 03 2024 22.26 -0.68 -2.96% 22.86 22.86 22.20 271,875
Jan 02 2024 22.94 0.43 1.91% 22.43 23.13 22.34 270,834
Dec 29 2023 22.51 -0.46 -2.00% 22.98 22.98 22.51 296,207
Dec 28 2023 22.97 0.10 0.44% 22.68 23.01 22.65 271,126
Dec 27 2023 22.87 -0.17 -0.74% 23.07 23.13 22.79 191,115
Dec 26 2023 23.04 0.39 1.72% 22.75 23.07 22.59 146,419
Dec 22 2023 22.65 -0.10 -0.44% 22.96 23.30 22.64 307,738
Dec 21 2023 22.75 0.12 0.53% 22.77 23.04 22.48 340,858
Dec 20 2023 22.63 -0.04 -0.18% 22.61 23.34 22.55 385,421
Dec 19 2023 22.67 0.11 0.49% 22.76 22.95 22.66 522,033
Dec 18 2023 22.56 -0.44 -1.91% 23.00 23.17 22.56 334,758
Dec 15 2023 23.00 -0.47 -2.00% 23.40 23.57 22.89 1,035,878
Dec 14 2023 23.47 0.95 4.22% 23.24 23.72 23.15 666,782
Dec 13 2023 22.52 1.10 5.14% 21.53 22.70 21.31 462,182
Dec 12 2023 21.42 -0.04 -0.19% 21.49 21.59 21.25 850,622
Dec 11 2023 21.46 -0.05 -0.23% 21.43 21.78 21.3601 493,666
Dec 08 2023 21.51 0.03 0.14% 21.37 21.53 21.11 414,629
Dec 07 2023 21.48 0.30 1.42% 21.31 21.6328 21.0604 419,464
Dec 06 2023 21.18 -0.21 -0.98% 21.29 21.50 21.01 487,317
Dec 05 2023 21.39 0.04 0.19% 21.27 21.40 20.93 342,274
Dec 04 2023 21.35 0.25 1.18% 21.00 21.48 21.00 391,556

Your Recent History

Delayed Upgrade Clock