American Assets Trust Inc (AAT) Historical Stock Data
21.29 ↑0.00 (0.00%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AAT is up 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 21.43 | 21.29 | ↓$0.14 (-0.65%) | 21.14 | 21.43 | 249.62K |
| 2024-04-23 | 21.38 | 21.62 | ↑$0.24 (1.12%) | 21.38 | 21.86 | 195.18K |
| 2024-04-22 | 20.98 | 21.28 | ↑$0.30 (1.43%) | 20.91 | 21.41 | 232.49K |
| 2024-04-19 | 20.48 | 20.99 | ↑$0.51 (2.49%) | 20.48 | 21.03 | 263.02K |
| 2024-04-18 | 20.59 | 20.56 | ↓$0.03 (-0.15%) | 20.40 | 20.82 | 257K |
| 2024-04-17 | 20.43 | 20.46 | ↑$0.03 (0.15%) | 20.31 | 20.63 | 213.83K |
| 2024-04-16 | 20.27 | 20.36 | ↑$0.09 (0.44%) | 20.03 | 20.62 | 336.31K |
| 2024-04-15 | 20.86 | 20.53 | ↓$0.33 (-1.58%) | 20.33 | 20.93 | 202.17K |
| 2024-04-12 | 21.04 | 20.77 | ↓$0.27 (-1.28%) | 20.65 | 21.04 | 291.28K |
| 2024-04-11 | 20.85 | 21.04 | ↑$0.19 (0.91%) | 20.68 | 21.07 | 282.67K |
| 2024-04-10 | 21.61 | 20.81 | ↓$0.80 (-3.70%) | 20.64 | 21.61 | 365.60K |
| 2024-04-09 | 21.46 | 22.27 | ↑$0.81 (3.77%) | 21.35 | 22.28 | 337.89K |
| 2024-04-08 | 20.91 | 21.42 | ↑$0.51 (2.44%) | 20.91 | 21.43 | 209.76K |
| 2024-04-05 | 20.74 | 20.77 | ↑$0.03 (0.14%) | 20.63 | 20.87 | 133.48K |
| 2024-04-04 | 21.37 | 20.86 | ↓$0.51 (-2.39%) | 20.79 | 21.47 | 196.57K |
| 2024-04-03 | 20.89 | 21.13 | ↑$0.24 (1.15%) | 20.89 | 21.15 | 176.82K |
| 2024-04-02 | 21.01 | 21.10 | ↑$0.09 (0.43%) | 20.80 | 21.18 | 331.75K |
| 2024-04-01 | 21.84 | 21.12 | ↓$0.72 (-3.30%) | 21.10 | 21.84 | 253.33K |
| 2024-03-28 | 21.75 | 21.91 | ↑$0.16 (0.74%) | 21.75 | 22.04 | 175.35K |
| 2024-03-27 | 21.30 | 21.64 | ↑$0.34 (1.60%) | 21.30 | 21.68 | 206.21K |
| 2024-03-26 | 21.41 | 21.09 | ↓$0.32 (-1.49%) | 21.07 | 21.50 | 227K |
| 2024-03-25 | 21.17 | 21.34 | ↑$0.17 (0.80%) | 21.17 | 21.36 | 229K |
| 2024-03-22 | 21.47 | 21.05 | ↓$0.42 (-1.96%) | 20.99 | 21.53 | 237.82K |
| 2024-03-21 | 21.70 | 21.41 | ↓$0.29 (-1.34%) | 21.35 | 21.94 | 748.81K |
| 2024-03-20 | 20.95 | 21.51 | ↑$0.56 (2.67%) | 20.95 | 21.63 | 206.54K |
| 2024-03-19 | 21.07 | 21.13 | ↑$0.06 (0.28%) | 21.01 | 21.29 | 278.52K |
| 2024-03-18 | 21.17 | 21.11 | ↓$0.06 (-0.28%) | 21.03 | 21.24 | 338.22K |
| 2024-03-15 | 20.83 | 21.17 | ↑$0.34 (1.63%) | 20.83 | 21.27 | 592.42K |
| 2024-03-14 | 21.10 | 21.01 | ↓$0.09 (-0.43%) | 20.66 | 21.10 | 396.72K |
| 2024-03-13 | 21.26 | 21.23 | ↓$0.03 (-0.14%) | 21.13 | 21.48 | 328.66K |
Create an account or log in to view more rows.
$AAT hold and buy… go green go!!!
$AAT keep inchin
$AAT fuck all u greedy bulls
$AAT Green by EOD guarentee
$AAT just hold no panic
$AAT Stair stepping nicely
$AAT I like green candles on my birthday cake
$AAT MACD turned bullish
$AAT never selling
$AAT lets go!!