American Assets Trust Inc (AAT) Historical Stock Data
27.67 ↓0.17 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AAT is down -0.17% a day on average. There have been 13 days where American Assets Trust Inc closed green and 17 days where AAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 27.65 | 27.67 | ↑$0.02 (0.07%) | 27.35 | 27.80 | 161.14K |
| 2024-11-19 | 26.93 | 27.84 | ↑$0.91 (3.38%) | 26.81 | 27.84 | 203.19K |
| 2024-11-18 | 27.00 | 27.07 | ↑$0.07 (0.26%) | 26.96 | 27.35 | 191.49K |
| 2024-11-15 | 27.31 | 27.00 | ↓$0.31 (-1.14%) | 26.96 | 27.42 | 231.01K |
| 2024-11-14 | 27.45 | 27.24 | ↓$0.21 (-0.77%) | 27.12 | 27.63 | 194.43K |
| 2024-11-13 | 27.66 | 27.35 | ↓$0.31 (-1.12%) | 27.29 | 27.85 | 170.89K |
| 2024-11-12 | 27.99 | 27.42 | ↓$0.57 (-2.04%) | 27.39 | 28.24 | 245.55K |
| 2024-11-11 | 28.10 | 28.02 | ↓$0.08 (-0.28%) | 27.95 | 28.42 | 147.75K |
| 2024-11-08 | 28.05 | 27.94 | ↓$0.11 (-0.39%) | 27.82 | 28.23 | 248.96K |
| 2024-11-07 | 28.02 | 27.96 | ↓$0.06 (-0.21%) | 27.82 | 28.28 | 184.59K |
| 2024-11-06 | 28.96 | 28.02 | ↓$0.94 (-3.25%) | 27.48 | 28.96 | 383.66K |
| 2024-11-05 | 27.01 | 27.32 | ↑$0.31 (1.15%) | 27.01 | 27.43 | 160.09K |
| 2024-11-04 | 26.68 | 27.13 | ↑$0.45 (1.69%) | 26.60 | 27.35 | 214.72K |
| 2024-11-01 | 27.12 | 26.64 | ↓$0.48 (-1.77%) | 26.52 | 27.22 | 173.41K |
| 2024-10-31 | 27.62 | 26.95 | ↓$0.67 (-2.43%) | 26.89 | 27.77 | 247.92K |
| 2024-10-30 | 27.87 | 27.79 | ↓$0.08 (-0.29%) | 27.57 | 28.44 | 324.60K |
| 2024-10-29 | 27.23 | 27.34 | ↑$0.11 (0.40%) | 27.10 | 27.42 | 245.21K |
| 2024-10-28 | 27.73 | 27.45 | ↓$0.28 (-1.01%) | 27.43 | 28.06 | 234.69K |
| 2024-10-25 | 27.97 | 27.50 | ↓$0.47 (-1.68%) | 27.39 | 27.97 | 125.86K |
| 2024-10-24 | 27.67 | 27.76 | ↑$0.09 (0.33%) | 27.39 | 27.77 | 247.17K |
| 2024-10-23 | 27.33 | 27.50 | ↑$0.17 (0.62%) | 27.32 | 27.63 | 133.24K |
| 2024-10-22 | 27.41 | 27.37 | ↓$0.04 (-0.15%) | 27.28 | 27.67 | 103.90K |
| 2024-10-21 | 28.14 | 27.52 | ↓$0.62 (-2.20%) | 27.44 | 28.14 | 113.22K |
| 2024-10-18 | 27.91 | 28.22 | ↑$0.31 (1.11%) | 27.78 | 28.39 | 173.53K |
| 2024-10-17 | 27.87 | 27.88 | ↑$0.01 (0.04%) | 27.58 | 27.97 | 136.50K |
| 2024-10-16 | 27.99 | 27.92 | ↓$0.07 (-0.25%) | 27.85 | 28.42 | 177.70K |
| 2024-10-15 | 27.16 | 27.79 | ↑$0.63 (2.32%) | 27.10 | 28.23 | 265.03K |
| 2024-10-14 | 26.67 | 27.19 | ↑$0.52 (1.95%) | 26.52 | 27.36 | 191.35K |
| 2024-10-11 | 26.43 | 26.62 | ↑$0.19 (0.72%) | 26.41 | 26.70 | 148.60K |
| 2024-10-10 | 26.38 | 26.31 | ↓$0.07 (-0.27%) | 26.08 | 26.50 | 183.12K |
Create an account or log in to view more rows.
$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
$AAT fuck all u greedy bulls
$AAT Green by EOD guarentee