Free Trial

American Assets Trust (AAT) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free AAT Stock Alerts
$20.91
-0.22 (-1.04%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

American Assets Trust Stock Price Performance

5 Day
Performance
-1.09%
1 Month
Performance
-3.73%
3 Month
Performance
-2.97%
6 Month
Performance
+5.66%
Year-To-Date
Performance
-7.11%
1 Year
Performance
+10.23%
Receive AAT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for American Assets Trust and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

AAT Stock Chart for Wednesday, May, 29, 2024

AAT Chart by TradingView

American Assets Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$21.13$20.91
-1.04%		$21.41$20.88297,308 shs$1.27 billion
05/27/2024$21.13$21.13$21.32$21.08611,000 shs$1.29 billion
05/24/2024$21.08$21.14
+0.28%		$21.31$21.08611,080 shs$1.29 billion
05/23/2024$21.77$21.08
-3.17%		$21.69$20.89298,935 shs$1.28 billion
05/22/2024$22.32$21.77
-2.46%		$22.34$21.77207,097 shs$1.33 billion
05/21/2024$22.17$22.32
+0.68%		$22.38$21.99187,934 shs$1.36 billion
05/20/2024$22.95$22.17
-3.40%		$23.03$22.17295,585 shs$1.35 billion
05/17/2024$22.77$22.98
+0.92%		$22.99$22.74160,708 shs$1.40 billion
05/16/2024$22.62$22.77
+0.66%		$22.81$22.50365,953 shs$1.39 billion
05/15/2024$22.60$22.62
+0.09%		$22.99$22.58152,665 shs$1.38 billion
05/14/2024$22.27$22.60
+1.48%		$22.66$22.37252,040 shs$1.38 billion
05/13/2024$21.95$22.27
+1.46%		$22.33$22.06291,230 shs$1.36 billion
05/10/2024$22.21$21.96
-1.15%		$22.27$21.85133,391 shs$1.34 billion
05/09/2024$22.07$22.21
+0.63%		$22.30$22.06152,814 shs$1.35 billion
05/08/2024$22.05$22.07
+0.11%		$22.09$21.75270,191 shs$1.34 billion
05/07/2024$21.73$22.05
+1.45%		$22.25$21.82352,193 shs$1.34 billion
05/06/2024$21.51$21.73
+1.02%		$21.79$21.58174,674 shs$1.32 billion
05/03/2024$21.54$21.51
-0.14%		$22.08$21.24248,134 shs$1.31 billion
05/02/2024$21.44$21.54
+0.47%		$21.81$21.23313,461 shs$1.31 billion
05/01/2024$21.35$21.44
+0.42%		$22.01$21.04330,243 shs$1.31 billion
04/30/2024$21.72$21.35
-1.70%		$21.69$21.34217,759 shs$1.30 billion
04/29/2024$21.23$21.72
+2.31%		$21.75$21.48193,540 shs$1.32 billion
04/26/2024$21.25$21.23
-0.07%		$21.57$21.21189,100 shs$1.29 billion
04/25/2024$21.29$21.25
-0.21%		$21.34$20.96256,903 shs$1.29 billion
04/24/2024$21.62$21.29
-1.53%		$21.40$21.14249,616 shs$1.30 billion
04/23/2024$21.29$21.62
+1.57%		$21.86$21.38195,177 shs$1.32 billion
04/22/2024$20.99$21.29
+1.41%		$21.41$20.91232,488 shs$1.30 billion
04/19/2024$20.56$20.99
+2.09%		$21.03$20.48262,877 shs$1.28 billion
04/18/2024$20.46$20.56
+0.49%		$20.82$20.40257,002 shs$1.25 billion
04/17/2024$20.35$20.46
+0.54%		$20.63$20.31206,531 shs$1.25 billion
04/16/2024$20.55$20.35
-0.97%		$20.62$20.03336,309 shs$1.24 billion
04/15/2024$20.77$20.55
-1.06%		$20.93$20.33202,173 shs$1.25 billion
04/12/2024$21.06$20.75
-1.47%		$21.04$20.65291,276 shs$1.26 billion
04/11/2024$20.82$21.06
+1.15%		$21.07$20.68282,665 shs$1.28 billion
04/10/2024$22.28$20.82
-6.55%		$21.56$20.65365,592 shs$1.27 billion
04/09/2024$21.43$22.28
+3.97%		$22.28$21.38337,886 shs$1.36 billion
04/08/2024$20.77$21.43
+3.18%		$21.43$21.00209,658 shs$1.31 billion
04/05/2024$20.85$20.77
-0.41%		$20.87$20.65133,482 shs$1.26 billion
04/04/2024$21.13$20.85
-1.33%		$21.47$20.80196,573 shs$1.27 billion
04/03/2024$21.10$21.13
+0.14%		$21.15$20.89174,218 shs$1.29 billion
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/02/2024$21.14$21.10
-0.19%		$21.18$20.80331,639 shs$1.28 billion
04/01/2024$21.91$21.14
-3.51%		$21.84$21.10253,327 shs$1.29 billion
03/29/2024$21.93$21.91
-0.09%		$22.04$21.75175,346 shs$1.33 billion
03/28/2024$21.64$21.93
+1.34%		$22.04$21.73175,346 shs$1.34 billion
03/27/2024$21.08$21.64
+2.66%		$21.67$21.34206,200 shs$1.32 billion
03/26/2024$21.34$21.08
-1.22%		$21.50$21.07226,999 shs$1.28 billion
03/25/2024$21.05$21.34
+1.38%		$21.35$21.18228,995 shs$1.30 billion
03/22/2024$21.41$21.04
-1.73%		$21.53$20.99237,818 shs$1.28 billion
03/21/2024$21.50$21.41
-0.42%		$21.92$21.35748,812 shs$1.30 billion
03/20/2024$21.12$21.50
+1.80%		$21.63$20.96206,541 shs$1.31 billion
03/19/2024$21.11$21.12
+0.05%		$21.29$21.01278,518 shs$1.29 billion
03/18/2024$21.17$21.11
-0.28%		$21.24$21.03338,220 shs$1.29 billion
03/15/2024$21.02$21.19
+0.81%		$21.23$20.86592,422 shs$1.29 billion
03/14/2024$21.23$21.02
-0.99%		$21.11$20.66396,718 shs$1.28 billion
03/13/2024$21.30$21.23
-0.33%		$21.48$21.13328,658 shs$1.29 billion
03/12/2024$21.15$21.30
+0.71%		$21.34$21.02266,210 shs$1.30 billion
03/11/2024$21.00$21.15
+0.71%		$21.23$20.94170,012 shs$1.29 billion
03/08/2024$20.99$21.00
+0.05%		$21.42$20.99215,886 shs$1.28 billion
03/07/2024$20.79$20.99
+0.96%		$21.19$20.81264,446 shs$1.28 billion
03/06/2024$21.63$20.79
-3.86%		$21.50$20.71477,381 shs$1.27 billion
03/05/2024$21.47$21.63
+0.72%		$21.81$21.40511,171 shs$1.32 billion
03/04/2024$21.59$21.47
-0.56%		$21.76$21.31361,702 shs$1.31 billion
03/01/2024$21.55$21.59
+0.19%		$21.69$21.22244,786 shs$1.31 billion
02/29/2024$21.25$21.55
+1.41%		$21.83$21.45240,851 shs$1.31 billion
02/28/2024$21.26$21.25
-0.05%		$21.65$21.05257,004 shs$1.29 billion

Related Companies:
This page (NYSE:AAT) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace