NYSE - Nasdaq Real Time Price USD

American Assets Trust, Inc. (AAT)

Compare
25.91 +0.49 (+1.91%)
As of 1:32:37 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 25.37 26.13 25.54 25.91 25.91 191,064
Dec 19, 2024 25.94 26.28 25.42 25.42 25.42 372,200
Dec 18, 2024 27.54 27.56 25.73 25.91 25.91 367,200
Dec 17, 2024 27.58 27.73 27.37 27.50 27.50 297,600
Dec 16, 2024 27.66 28.02 27.61 27.72 27.72 425,100
Dec 13, 2024 27.61 27.84 27.38 27.82 27.82 299,900
Dec 12, 2024 27.62 27.97 27.62 27.65 27.65 308,800
Dec 11, 2024 28.04 28.13 27.71 27.72 27.72 252,500
Dec 10, 2024 27.93 28.27 27.68 27.81 27.81 381,600
Dec 9, 2024 27.89 28.41 27.68 28.00 28.00 264,000
Dec 6, 2024 27.83 27.96 27.64 27.74 27.74 207,900
Dec 5, 2024 27.80 28.08 27.60 27.83 27.83 226,000
Dec 4, 2024 28.14 28.58 28.04 28.47 28.47 324,400
Dec 3, 2024 28.43 28.49 28.11 28.22 28.22 231,000
Dec 2, 2024 28.50 28.88 28.14 28.39 28.39 273,400
Nov 29, 2024 28.83 29.00 28.43 28.44 28.44 183,900
Nov 27, 2024 28.83 29.15 28.60 28.61 28.61 195,700
Nov 26, 2024 28.25 28.76 28.02 28.67 28.67 231,300
Nov 25, 2024 28.40 28.67 28.18 28.29 28.29 288,200
Nov 22, 2024 27.90 28.35 27.90 28.08 28.08 257,300
Nov 21, 2024 27.70 28.10 27.61 27.84 27.84 174,200
Nov 20, 2024 27.65 27.80 27.35 27.67 27.67 161,100
Nov 19, 2024 26.93 27.84 26.81 27.84 27.84 203,200
Nov 18, 2024 27.00 27.35 26.96 27.07 27.07 191,500
Nov 15, 2024 27.31 27.42 26.96 27.00 27.00 231,000
Nov 14, 2024 27.45 27.63 27.12 27.24 27.24 194,400
Nov 13, 2024 27.66 27.85 27.29 27.35 27.35 170,900
Nov 12, 2024 27.99 28.24 27.39 27.42 27.42 245,600
Nov 11, 2024 28.10 28.42 27.95 28.02 28.02 147,700
Nov 8, 2024 28.05 28.23 27.82 27.94 27.94 249,000
Nov 7, 2024 28.02 28.28 27.82 27.96 27.96 184,600
Nov 6, 2024 28.96 28.96 27.48 28.02 28.02 383,700
Nov 5, 2024 27.01 27.43 27.01 27.32 27.32 160,100
Nov 4, 2024 26.68 27.35 26.60 27.13 27.13 214,700
Nov 1, 2024 27.12 27.22 26.52 26.64 26.64 173,400
Oct 31, 2024 27.62 27.77 26.89 26.95 26.95 247,900
Oct 30, 2024 27.87 28.44 27.57 27.79 27.79 324,600
Oct 29, 2024 27.23 27.42 27.10 27.34 27.34 245,200
Oct 28, 2024 27.73 28.06 27.43 27.45 27.45 234,700
Oct 25, 2024 27.97 27.97 27.39 27.50 27.50 125,900
Oct 24, 2024 27.67 27.77 27.39 27.76 27.76 247,200
Oct 23, 2024 27.33 27.63 27.32 27.50 27.50 133,200
Oct 22, 2024 27.41 27.67 27.28 27.37 27.37 103,900
Oct 21, 2024 28.14 28.14 27.44 27.52 27.52 113,200
Oct 18, 2024 27.91 28.39 27.78 28.22 28.22 173,500
Oct 17, 2024 27.87 27.97 27.58 27.88 27.88 136,500
Oct 16, 2024 27.99 28.42 27.85 27.92 27.92 177,700
Oct 15, 2024 27.16 28.23 27.10 27.79 27.79 265,000
Oct 14, 2024 26.67 27.36 26.52 27.19 27.19 191,400
Oct 11, 2024 26.43 26.70 26.41 26.62 26.62 148,600
Oct 10, 2024 26.38 26.50 26.08 26.31 26.31 183,100
Oct 9, 2024 26.29 26.52 26.16 26.39 26.39 152,100
Oct 8, 2024 26.39 26.40 26.07 26.24 26.24 142,300
Oct 7, 2024 26.30 26.38 25.95 26.31 26.31 193,400
Oct 4, 2024 26.23 26.52 26.09 26.47 26.47 184,900
Oct 3, 2024 26.08 26.14 25.87 26.11 26.11 120,500
Oct 2, 2024 26.25 26.32 25.96 26.17 26.17 160,300
Oct 1, 2024 26.71 26.71 26.35 26.36 26.36 218,300
Sep 30, 2024 26.54 26.91 26.32 26.72 26.72 290,000
Sep 27, 2024 26.77 26.86 26.45 26.57 26.57 224,400
Sep 26, 2024 27.22 27.22 26.48 26.49 26.49 151,300
Sep 25, 2024 27.26 27.31 26.99 27.04 27.04 174,800
Sep 24, 2024 27.07 27.50 27.05 27.32 27.32 181,000
Sep 23, 2024 27.15 27.35 26.98 27.12 27.12 233,700
Sep 20, 2024 27.20 27.37 26.88 26.94 26.94 1,287,400
Sep 19, 2024 27.51 27.79 26.86 27.37 27.37 386,300
Sep 18, 2024 27.00 27.62 26.85 27.11 27.11 426,800
Sep 17, 2024 27.12 27.30 26.82 26.99 26.99 246,100
Sep 16, 2024 26.77 27.06 26.56 26.86 26.86 209,000
Sep 13, 2024 26.63 26.75 26.35 26.70 26.70 176,700
Sep 12, 2024 25.94 26.55 25.86 26.34 26.34 169,800
Sep 11, 2024 25.69 25.86 25.23 25.80 25.80 180,800
Sep 10, 2024 25.65 26.08 25.54 26.06 26.06 245,200
Sep 9, 2024 25.94 25.94 25.18 25.51 25.51 283,000
Sep 6, 2024 26.12 26.21 25.80 26.02 26.02 249,100
Sep 5, 2024 26.53 26.55 25.92 25.95 25.95 234,300
Sep 4, 2024 26.96 27.29 26.42 26.70 26.70 264,600
Sep 3, 2024 27.06 27.25 26.76 26.96 26.96 217,300
Aug 30, 2024 27.16 27.32 26.89 27.25 27.25 237,900
Aug 29, 2024 27.14 27.21 26.74 27.07 27.07 333,000
Aug 28, 2024 26.72 27.12 26.70 26.96 26.96 181,400
Aug 27, 2024 26.39 27.03 26.33 26.90 26.90 232,200
Aug 26, 2024 26.91 27.04 26.54 26.55 26.55 167,700
Aug 23, 2024 26.19 27.01 26.10 26.64 26.64 233,400
Aug 22, 2024 26.12 26.18 25.88 26.05 26.05 162,300
Aug 21, 2024 25.71 26.08 25.53 26.03 26.03 181,900
Aug 20, 2024 25.82 25.82 25.44 25.63 25.63 196,500
Aug 19, 2024 25.53 25.93 25.47 25.92 25.92 168,400
Aug 16, 2024 25.36 25.61 25.18 25.38 25.38 230,000
Aug 15, 2024 25.21 25.65 25.01 25.39 25.39 307,300
Aug 14, 2024 24.71 25.22 24.51 24.82 24.82 661,700
Aug 13, 2024 24.71 24.92 24.39 24.69 24.69 259,600
Aug 12, 2024 25.02 25.17 24.38 24.45 24.45 162,400
Aug 9, 2024 25.22 25.27 24.95 25.13 25.13 143,200
Aug 8, 2024 25.40 25.67 25.12 25.22 25.22 249,200
Aug 7, 2024 25.74 25.98 25.07 25.29 25.29 331,800
Aug 6, 2024 24.49 25.80 24.47 25.51 25.51 304,100
Aug 5, 2024 24.77 25.19 24.31 24.51 24.51 266,600
Aug 2, 2024 25.27 25.87 25.27 25.73 25.73 288,500
Aug 1, 2024 26.62 26.83 25.55 26.04 26.04 361,900
Jul 31, 2024 25.98 27.55 24.71 26.52 26.52 573,500
Jul 30, 2024 25.03 25.87 24.72 25.82 25.82 252,500
Jul 29, 2024 25.29 25.41 24.86 24.86 24.86 160,700
Jul 26, 2024 24.93 25.32 24.74 25.22 25.22 181,900
Jul 25, 2024 24.42 24.89 24.38 24.61 24.61 237,900
Jul 24, 2024 24.80 25.10 24.26 24.27 24.27 246,600
Jul 23, 2024 24.45 25.03 24.29 24.89 24.89 203,400
Jul 22, 2024 24.03 24.56 23.79 24.55 24.55 179,300
Jul 19, 2024 24.16 24.39 23.86 23.91 23.91 192,800
Jul 18, 2024 24.36 24.90 24.00 24.17 24.17 227,300
Jul 17, 2024 24.56 25.12 24.51 24.54 24.54 361,600
Jul 16, 2024 24.16 24.72 24.16 24.64 24.64 297,100
Jul 15, 2024 23.81 24.29 23.76 24.01 24.01 251,900
Jul 12, 2024 23.44 23.89 23.37 23.59 23.59 216,100
Jul 11, 2024 22.66 23.24 22.59 23.19 23.19 255,500
Jul 10, 2024 22.19 22.28 21.90 22.10 22.10 165,000
Jul 9, 2024 21.87 22.09 21.82 22.04 22.04 280,700
Jul 8, 2024 21.93 22.10 21.89 21.98 21.98 193,300
Jul 5, 2024 22.20 22.32 21.78 21.79 21.79 203,700
Jul 3, 2024 22.32 22.45 22.22 22.23 22.23 97,400
Jul 2, 2024 22.47 22.69 22.21 22.22 22.22 281,500
Jul 1, 2024 22.24 22.45 22.07 22.40 22.40 381,100
Jun 28, 2024 21.78 22.45 21.66 22.38 22.38 873,400
Jun 27, 2024 21.37 21.59 21.20 21.57 21.57 174,000
Jun 26, 2024 21.27 21.52 21.27 21.37 21.37 226,800
Jun 25, 2024 21.54 21.55 21.21 21.39 21.39 244,400
Jun 24, 2024 21.62 21.88 21.48 21.61 21.61 212,600
Jun 21, 2024 21.53 21.69 21.36 21.53 21.53 783,700
Jun 20, 2024 21.65 21.91 21.46 21.50 21.50 263,700
Jun 18, 2024 21.50 21.88 21.50 21.79 21.79 258,400
Jun 17, 2024 21.50 21.60 21.29 21.54 21.54 249,100
Jun 14, 2024 21.62 21.77 21.46 21.65 21.65 369,000
Jun 13, 2024 21.34 21.93 21.26 21.84 21.84 640,300
Jun 12, 2024 21.52 22.00 21.19 21.24 21.24 291,700
Jun 11, 2024 21.33 21.33 20.86 20.89 20.89 389,200
Jun 10, 2024 21.15 21.46 20.98 21.44 21.44 219,500
Jun 7, 2024 21.33 21.54 21.25 21.41 21.41 198,700
Jun 6, 2024 21.32 21.79 21.32 21.66 21.66 266,300
Jun 5, 2024 21.89 22.02 21.66 21.83 21.83 327,100
Jun 4, 2024 21.72 22.13 21.61 21.82 21.82 297,000
Jun 3, 2024 21.90 21.94 21.00 21.79 21.79 377,500
May 31, 2024 21.18 21.78 21.05 21.75 21.75 675,700
May 30, 2024 21.08 21.26 20.92 21.12 21.12 297,200
May 29, 2024 20.63 20.99 20.56 20.91 20.91 447,000
May 28, 2024 21.31 21.41 20.88 20.91 20.91 297,300
May 24, 2024 21.19 21.32 21.08 21.13 21.13 611,100
May 23, 2024 21.74 21.74 20.88 21.08 21.08 298,900
May 22, 2024 22.26 22.36 21.76 21.78 21.78 207,100
May 21, 2024 22.12 22.38 21.99 22.32 22.32 187,900
May 20, 2024 22.90 22.97 22.16 22.16 22.16 295,600
May 17, 2024 22.89 22.99 22.74 22.95 22.95 160,700
May 16, 2024 22.55 22.81 22.50 22.79 22.79 366,000
May 15, 2024 22.96 23.02 22.58 22.62 22.62 152,700
May 14, 2024 22.50 22.66 22.37 22.59 22.59 252,000
May 13, 2024 22.11 22.33 22.11 22.26 22.26 291,200
May 10, 2024 22.23 22.27 21.85 21.95 21.95 133,400
May 9, 2024 22.21 22.31 22.06 22.20 22.20 152,800
May 8, 2024 21.84 22.09 21.78 22.08 22.08 270,200
May 7, 2024 21.82 22.25 21.82 22.03 22.03 352,200
May 6, 2024 21.70 21.79 21.58 21.73 21.73 174,700
May 3, 2024 21.92 22.08 21.24 21.51 21.51 248,200
May 2, 2024 21.72 21.77 21.23 21.56 21.56 314,000
May 1, 2024 21.13 22.01 21.03 21.45 21.45 330,200
Apr 30, 2024 21.50 21.69 21.33 21.35 21.35 217,800
Apr 29, 2024 21.42 21.75 21.42 21.72 21.72 193,500
Apr 26, 2024 21.33 21.57 21.21 21.23 21.23 189,100
Apr 25, 2024 21.03 21.35 20.94 21.24 21.24 256,900
Apr 24, 2024 21.43 21.43 21.14 21.29 21.29 249,600
Apr 23, 2024 21.38 21.86 21.38 21.62 21.62 195,200
Apr 22, 2024 20.98 21.41 20.91 21.28 21.28 232,500
Apr 19, 2024 20.48 21.03 20.48 20.99 20.99 263,000
Apr 18, 2024 20.59 20.82 20.40 20.56 20.56 257,000
Apr 17, 2024 20.43 20.63 20.31 20.46 20.46 213,800
Apr 16, 2024 20.27 20.62 20.03 20.36 20.36 336,300
Apr 15, 2024 20.86 20.93 20.33 20.53 20.53 202,200
Apr 12, 2024 21.04 21.04 20.65 20.77 20.77 291,300
Apr 11, 2024 20.85 21.07 20.68 21.04 21.04 282,700
Apr 10, 2024 21.61 21.61 20.64 20.81 20.81 365,600
Apr 9, 2024 21.46 22.28 21.35 22.27 22.27 337,900
Apr 8, 2024 20.91 21.43 20.91 21.42 21.42 209,700
Apr 5, 2024 20.74 20.87 20.63 20.77 20.77 133,500
Apr 4, 2024 21.37 21.47 20.79 20.86 20.86 196,600
Apr 3, 2024 20.89 21.15 20.89 21.13 21.13 176,800
Apr 2, 2024 21.01 21.18 20.80 21.10 21.10 331,800
Apr 1, 2024 21.84 21.84 21.10 21.12 21.12 253,300
Mar 28, 2024 21.75 22.04 21.75 21.91 21.91 175,300
Mar 27, 2024 21.30 21.68 21.30 21.64 21.64 206,200
Mar 26, 2024 21.41 21.50 21.07 21.09 21.09 227,000
Mar 25, 2024 21.17 21.36 21.17 21.34 21.34 229,000
Mar 22, 2024 21.47 21.53 20.99 21.05 21.05 237,800
Mar 21, 2024 21.70 21.94 21.35 21.41 21.41 748,800
Mar 20, 2024 20.95 21.63 20.95 21.51 21.51 206,500
Mar 19, 2024 21.07 21.29 21.01 21.13 21.13 278,500
Mar 18, 2024 21.17 21.24 21.03 21.11 21.11 338,200
Mar 15, 2024 20.83 21.27 20.83 21.17 21.17 592,400
Mar 14, 2024 21.10 21.10 20.66 21.01 21.01 396,700
Mar 13, 2024 21.26 21.48 21.13 21.23 21.23 328,700
Mar 12, 2024 21.13 21.34 21.02 21.30 21.30 266,200
Mar 11, 2024 20.99 21.23 20.93 21.16 21.16 170,000
Mar 8, 2024 21.26 21.42 20.99 21.00 21.00 215,900
Mar 7, 2024 21.01 21.20 20.81 20.97 20.97 264,400
Mar 6, 2024 21.40 21.50 20.70 20.80 20.80 477,400
Mar 5, 2024 21.35 21.81 21.35 21.63 21.63 511,200
Mar 4, 2024 21.59 21.76 21.31 21.47 21.47 361,700
Mar 1, 2024 21.53 21.69 21.22 21.59 21.59 247,100
Feb 29, 2024 21.60 21.83 21.45 21.57 21.57 241,100
Feb 28, 2024 21.05 21.65 21.05 21.25 21.25 390,500
Feb 27, 2024 21.22 21.43 21.19 21.25 21.25 188,100
Feb 26, 2024 21.40 21.56 21.02 21.02 21.02 214,100
Feb 23, 2024 21.52 21.84 21.39 21.53 21.53 269,500
Feb 22, 2024 21.82 21.82 21.46 21.63 21.63 262,700
Feb 21, 2024 21.58 21.93 21.58 21.86 21.86 587,300
Feb 20, 2024 21.49 21.92 21.49 21.63 21.63 206,500
Feb 16, 2024 21.59 22.03 21.33 21.78 21.78 286,400
Feb 15, 2024 21.75 22.21 21.75 21.99 21.99 365,900
Feb 14, 2024 21.78 21.85 21.44 21.53 21.53 286,200
Feb 13, 2024 21.67 21.67 21.10 21.46 21.46 384,500
Feb 12, 2024 22.34 22.78 22.34 22.53 22.53 188,100
Feb 9, 2024 22.18 22.41 22.00 22.26 22.26 522,200
Feb 8, 2024 21.49 22.35 21.43 22.18 22.18 297,100
Feb 7, 2024 21.66 21.84 21.18 21.61 21.61 527,600
Feb 6, 2024 21.53 21.99 21.53 21.79 21.79 219,900
Feb 5, 2024 21.90 21.94 21.59 21.67 21.67 186,200
Feb 2, 2024 22.00 22.49 21.91 22.28 22.28 342,300
Feb 1, 2024 22.43 22.46 21.60 22.44 22.44 326,700
Jan 31, 2024 23.25 23.25 22.31 22.43 22.43 543,000
Jan 30, 2024 23.65 23.78 23.18 23.24 23.24 329,600
Jan 29, 2024 23.57 23.89 23.43 23.80 23.80 234,900
Jan 26, 2024 23.92 23.92 23.49 23.60 23.60 252,400
Jan 25, 2024 23.77 23.82 23.55 23.75 23.75 512,500
Jan 24, 2024 23.81 23.82 23.14 23.32 23.32 341,800
Jan 23, 2024 23.80 23.85 23.11 23.42 23.42 427,600
Jan 22, 2024 23.17 23.64 23.17 23.52 23.52 483,600
Jan 19, 2024 22.39 23.03 22.03 23.00 23.00 454,200
Jan 18, 2024 22.55 22.56 22.00 22.29 22.29 234,300
Jan 17, 2024 22.43 22.75 22.02 22.47 22.47 287,700
Jan 16, 2024 23.13 23.15 22.74 22.90 22.90 227,200
Jan 12, 2024 23.85 23.85 23.26 23.43 23.43 153,800
Jan 11, 2024 23.55 23.62 23.11 23.45 23.45 310,700
Jan 10, 2024 23.28 23.85 23.25 23.75 23.75 341,800
Jan 9, 2024 22.86 23.19 22.77 23.15 23.15 250,800
Jan 8, 2024 22.74 23.31 22.71 23.23 23.23 198,800
Jan 5, 2024 22.17 22.98 22.11 22.78 22.78 340,500
Jan 4, 2024 22.30 22.66 22.19 22.46 22.46 216,600
Jan 3, 2024 22.86 22.86 22.20 22.26 22.26 271,900
Jan 2, 2024 22.51 23.13 22.44 22.94 22.94 270,800
Dec 29, 2023 22.98 22.98 22.51 22.51 22.51 296,200
Dec 28, 2023 22.68 23.01 22.65 22.97 22.97 271,100
Dec 27, 2023 23.07 23.13 22.79 22.87 22.87 191,100
Dec 26, 2023 22.75 23.07 22.59 23.04 23.04 146,400
Dec 22, 2023 22.96 23.30 22.64 22.65 22.65 307,700
Dec 21, 2023 22.77 23.04 22.48 22.75 22.75 340,900
Dec 20, 2023 22.61 23.34 22.59 22.63 22.63 385,400

Related Tickers

OLP One Liberty Properties, Inc.
27.67
+1.06%
 
BNL Broadstone Net Lease, Inc.
16.23
+2.30%
 
SAFE Safehold Inc.
19.97
+1.08%
 
EPRT Essential Properties Realty Trust, Inc.
31.45
+2.04%
 
AHH Armada Hoffler Properties, Inc.
10.45
+1.75%
 
ESRT Empire State Realty Trust, Inc.
10.26
+1.94%
 
GNL Global Net Lease, Inc.
7.18
+2.21%
 
RLE.L Real Estate Investors Plc
29.50
0.00%
 
PCA.L Palace Capital Plc
218.00
-3.96%
 
GOOD Gladstone Commercial Corporation
16.08
+1.07%