American Assets Trust Inc (AAT) Historical Stock Data
26.32 ↑0.26 (1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AAT is down -0.12% a day on average. There have been 17 days where American Assets Trust Inc closed green and 13 days where AAT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-03 | 26.10 | 26.32 | ↑$0.22 (0.84%) | 25.90 | 26.32 | 364.81K |
2025-01-02 | 26.40 | 26.06 | ↓$0.34 (-1.29%) | 25.92 | 26.40 | 177.04K |
2024-12-31 | 26.20 | 26.26 | ↑$0.06 (0.23%) | 26.03 | 26.32 | 174.80K |
2024-12-30 | 25.98 | 26.01 | ↑$0.03 (0.12%) | 25.69 | 26.08 | 130.02K |
2024-12-27 | 26.29 | 26.12 | ↓$0.17 (-0.65%) | 26.02 | 26.66 | 217.22K |
2024-12-26 | 26.14 | 26.51 | ↑$0.37 (1.42%) | 26.12 | 26.55 | 107.52K |
2024-12-24 | 26.07 | 26.25 | ↑$0.18 (0.69%) | 25.94 | 26.25 | 75.90K |
2024-12-23 | 25.87 | 26.07 | ↑$0.20 (0.77%) | 25.86 | 26.11 | 185.54K |
2024-12-20 | 25.37 | 26.00 | ↑$0.63 (2.48%) | 25.37 | 26.17 | 1.65M |
2024-12-19 | 25.94 | 25.42 | ↓$0.52 (-2.00%) | 25.42 | 26.28 | 372.19K |
2024-12-18 | 27.54 | 25.91 | ↓$1.63 (-5.92%) | 25.73 | 27.56 | 367.24K |
2024-12-17 | 27.58 | 27.50 | ↓$0.08 (-0.29%) | 27.37 | 27.73 | 297.60K |
2024-12-16 | 27.66 | 27.72 | ↑$0.06 (0.22%) | 27.61 | 28.02 | 425.07K |
2024-12-13 | 27.61 | 27.82 | ↑$0.21 (0.76%) | 27.38 | 27.84 | 300.08K |
2024-12-12 | 27.62 | 27.65 | ↑$0.03 (0.11%) | 27.62 | 27.97 | 308.79K |
2024-12-11 | 28.04 | 27.72 | ↓$0.32 (-1.14%) | 27.71 | 28.13 | 252.52K |
2024-12-10 | 27.93 | 27.81 | ↓$0.12 (-0.43%) | 27.68 | 28.27 | 381.57K |
2024-12-09 | 27.89 | 28.00 | ↑$0.11 (0.39%) | 27.68 | 28.41 | 264.03K |
2024-12-06 | 27.83 | 27.74 | ↓$0.09 (-0.32%) | 27.64 | 27.96 | 207.90K |
2024-12-05 | 27.80 | 27.83 | ↑$0.03 (0.11%) | 27.60 | 28.08 | 226.03K |
2024-12-04 | 28.14 | 28.47 | ↑$0.33 (1.17%) | 28.04 | 28.58 | 324.37K |
2024-12-03 | 28.43 | 28.22 | ↓$0.21 (-0.74%) | 28.11 | 28.49 | 231.04K |
2024-12-02 | 28.50 | 28.39 | ↓$0.11 (-0.39%) | 28.14 | 28.88 | 273.41K |
2024-11-29 | 28.83 | 28.44 | ↓$0.39 (-1.35%) | 28.43 | 29.00 | 183.95K |
2024-11-27 | 28.83 | 28.61 | ↓$0.22 (-0.76%) | 28.60 | 29.15 | 195.66K |
2024-11-26 | 28.25 | 28.67 | ↑$0.42 (1.49%) | 28.02 | 28.76 | 231.27K |
2024-11-25 | 28.40 | 28.29 | ↓$0.11 (-0.39%) | 28.18 | 28.67 | 288.22K |
2024-11-22 | 27.90 | 28.08 | ↑$0.18 (0.65%) | 27.90 | 28.35 | 257.35K |
2024-11-21 | 27.70 | 27.84 | ↑$0.14 (0.51%) | 27.61 | 28.10 | 174.17K |
2024-11-20 | 27.65 | 27.67 | ↑$0.02 (0.07%) | 27.35 | 27.80 | 161.14K |
Create an account or log in to view more rows.
$AAT low volume today isn’t necessarily a bad thing
$AAT keep inchin
$AAT wow you bulls are losers
$AAT If options never existed
what do you think this stock would be trading at?
$AAT To the moon!!
$AAT Bears go home!
$AAT has just been halted from trading.
$AAT let’s go baby!
$AAT hold and buy… go green go!!!
$AAT keep inchin