American Assets Trust, Inc. AAT
NYSE · Vereinigte Staaten · Finanzen
$21,21-0,06 (-0,26 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21,13 | -0,61 % | $21,23 | $21,27 | $21,03 | 139,34K |
| 2026-09-30 | $21,26 | -0,37 % | $21,35 | $21,41 | $21,22 | 660,40K |
| 2026-09-29 | $21,34 | -1,34 % | $21,57 | $21,79 | $21,06 | 674,90K |
| 2026-09-28 | $21,63 | +0,23 % | $21,59 | $21,74 | $21,45 | 874,80K |
| 2026-09-25 | $21,58 | +0,42 % | $21,57 | $21,69 | $21,22 | 379,10K |
| 2026-09-24 | $21,49 | 0,00 % | $21,56 | $21,59 | $21,30 | 290,80K |
| 2026-09-23 | $21,49 | -2,36 % | $21,87 | $21,91 | $21,43 | 358,30K |
| 2026-09-22 | $22,01 | +0,14 % | $22,11 | $22,19 | $21,97 | 340,70K |
| 2026-09-21 | $21,98 | +0,14 % | $22,11 | $22,13 | $21,88 | 393,50K |
| 2026-09-18 | $21,95 | -0,81 % | $22,02 | $22,02 | $21,80 | 806,80K |
| 2026-09-17 | $22,13 | +1,56 % | $21,95 | $22,23 | $21,80 | 754,60K |
| 2026-09-16 | $21,79 | +0,79 % | $21,64 | $21,96 | $21,57 | 391,80K |
| 2026-09-15 | $21,62 | -0,09 % | $21,50 | $21,69 | $21,43 | 482,90K |
| 2026-09-14 | $21,64 | +0,65 % | $21,50 | $21,72 | $21,48 | 544,90K |
| 2026-09-11 | $21,50 | +0,56 % | $21,59 | $21,66 | $21,48 | 504,90K |
| 2026-09-10 | $21,38 | -0,93 % | $21,65 | $21,76 | $21,38 | 350,60K |
| 2026-09-09 | $21,58 | -1,15 % | $21,80 | $21,93 | $21,40 | 475,40K |
| 2026-09-08 | $21,83 | -0,95 % | $22,05 | $22,23 | $21,71 | 496,10K |
| 2026-09-04 | $22,04 | -0,54 % | $22,02 | $22,41 | $21,95 | 480,20K |
| 2026-09-03 | $22,16 | -1,07 % | $22,22 | $22,39 | $22,13 | 371,00K |
| 2026-09-02 | $22,40 | -0,04 % | $22,51 | $22,60 | $22,33 | 562,80K |
| 2026-09-01 | $22,41 | -0,22 % | $22,29 | $22,48 | $22,18 | 399,00K |
| 2026-08-31 | $22,46 | +0,13 % | $22,43 | $22,50 | $22,23 | 659,90K |
| 2026-08-28 | $22,43 | -0,31 % | $22,60 | $22,73 | $22,43 | 433,00K |
| 2026-08-27 | $22,50 | -1,06 % | $22,94 | $22,94 | $22,46 | 591,70K |
| 2026-08-26 | $22,74 | -1,52 % | $23,09 | $23,15 | $22,74 | 479,90K |
| 2026-08-25 | $23,09 | +0,39 % | $23,11 | $23,15 | $22,90 | 343,00K |
| 2026-08-24 | $23,00 | +0,74 % | $22,95 | $23,11 | $22,70 | 617,20K |
| 2026-08-21 | $22,83 | 0,00 % | $22,81 | $22,89 | $22,69 | 567,30K |
| 2026-08-20 | $22,83 | +0,13 % | $22,84 | $22,99 | $22,61 | 200,40K |
| 2026-08-19 | $22,80 | +0,88 % | $22,67 | $22,94 | $22,61 | 221,70K |
| 2026-08-18 | $22,60 | -0,22 % | $22,73 | $22,77 | $22,56 | 204,80K |
| 2026-08-17 | $22,65 | -0,53 % | $22,82 | $22,82 | $22,46 | 412,30K |
| 2026-08-14 | $22,77 | -0,83 % | $22,90 | $23,16 | $22,69 | 316,40K |
| 2026-08-13 | $22,96 | +1,77 % | $22,79 | $23,00 | $22,71 | 410,80K |
| 2026-08-12 | $22,56 | +1,08 % | $22,46 | $22,60 | $22,24 | 282,20K |
| 2026-08-11 | $22,32 | -0,98 % | $22,63 | $22,65 | $22,24 | 431,50K |
| 2026-08-10 | $22,54 | -1,27 % | $22,85 | $22,88 | $22,30 | 400,60K |
| 2026-08-07 | $22,83 | +1,38 % | $22,64 | $22,95 | $22,52 | 340,50K |
| 2026-08-06 | $22,52 | -2,38 % | $23,23 | $23,29 | $22,40 | 512,30K |
| 2026-08-05 | $23,07 | -0,43 % | $23,05 | $23,19 | $22,79 | 349,70K |
| 2026-08-04 | $23,17 | -2,93 % | $23,71 | $23,71 | $23,04 | 625,30K |
| 2026-08-03 | $23,87 | +1,19 % | $23,74 | $23,99 | $23,61 | 367,30K |
| 2026-07-31 | $23,59 | -1,83 % | $23,92 | $24,05 | $23,43 | 437,50K |
| 2026-07-30 | $24,03 | +1,31 % | $23,90 | $24,06 | $23,53 | 546,60K |
| 2026-07-29 | $23,72 | -1,62 % | $23,08 | $23,91 | $23,08 | 616,20K |
| 2026-07-28 | $24,11 | -0,90 % | $24,53 | $24,54 | $24,02 | 351,80K |
| 2026-07-27 | $24,33 | +0,12 % | $24,44 | $24,66 | $24,26 | 375,90K |
| 2026-07-24 | $24,30 | +0,25 % | $24,40 | $24,44 | $24,20 | 493,80K |
| 2026-07-23 | $24,24 | -0,12 % | $24,12 | $24,41 | $24,01 | 510,60K |
| 2026-07-22 | $24,27 | -4,03 % | $25,26 | $25,26 | $24,16 | 380,00K |
| 2026-07-21 | $25,29 | +0,12 % | $25,26 | $25,46 | $25,10 | 320,20K |
| 2026-07-20 | $25,26 | -0,98 % | $25,53 | $25,62 | $25,15 | 218,20K |
| 2026-07-17 | $25,51 | -1,32 % | $25,85 | $25,91 | $25,28 | 345,80K |
| 2026-07-16 | $25,85 | +1,53 % | $25,55 | $25,97 | $25,55 | 498,80K |
| 2026-07-15 | $25,46 | +1,11 % | $25,31 | $25,67 | $25,31 | 250,10K |
| 2026-07-14 | $25,18 | +0,16 % | $25,25 | $25,43 | $24,99 | 282,10K |
| 2026-07-13 | $25,14 | +0,08 % | $25,26 | $25,49 | $24,95 | 331,30K |
| 2026-07-10 | $25,12 | +0,20 % | $25,20 | $25,24 | $24,88 | 212,80K |
| 2026-07-09 | $25,07 | +0,24 % | $25,14 | $25,24 | $24,84 | 315,60K |
| 2026-07-08 | $25,01 | +0,04 % | $24,84 | $25,03 | $24,49 | 626,10K |
| 2026-07-07 | $25,00 | -0,64 % | $25,34 | $25,48 | $24,93 | 399,50K |
| 2026-07-06 | $25,16 | -1,37 % | $25,55 | $25,55 | $25,16 | 332,80K |
| 2026-07-02 | $25,51 | +1,15 % | $25,18 | $25,51 | $25,18 | 322,60K |
| 2026-07-01 | $25,22 | +2,15 % | $24,49 | $25,34 | $24,49 | 266,40K |
| 2026-06-30 | $24,69 | -0,60 % | $24,75 | $24,90 | $24,29 | 416,40K |
| 2026-06-29 | $24,84 | -1,35 % | $25,03 | $25,03 | $24,76 | 464,30K |
| 2026-06-26 | $25,18 | +2,48 % | $24,58 | $25,26 | $24,58 | 987,90K |
| 2026-06-25 | $24,57 | +0,82 % | $24,35 | $24,69 | $24,11 | 438,90K |
| 2026-06-24 | $24,37 | +0,08 % | $24,48 | $24,69 | $24,32 | 410,80K |
| 2026-06-23 | $24,35 | +0,45 % | $24,28 | $24,60 | $24,28 | 542,90K |
| 2026-06-22 | $24,24 | +0,79 % | $24,06 | $24,45 | $23,85 | 459,80K |
| 2026-06-18 | $24,05 | +0,84 % | $24,00 | $24,15 | $23,89 | 940,20K |
| 2026-06-17 | $23,85 | -2,25 % | $24,35 | $24,40 | $23,69 | 417,50K |
| 2026-06-16 | $24,40 | +0,49 % | $24,46 | $24,69 | $24,26 | 387,60K |
| 2026-06-15 | $24,28 | -0,53 % | $24,38 | $24,45 | $24,04 | 379,10K |
| 2026-06-12 | $24,41 | -0,25 % | $24,63 | $24,84 | $24,38 | 332,80K |
| 2026-06-11 | $24,47 | -0,12 % | $24,76 | $24,85 | $24,34 | 385,10K |
| 2026-06-10 | $24,50 | +0,33 % | $24,60 | $24,81 | $24,50 | 389,60K |
| 2026-06-09 | $24,42 | +1,62 % | $24,21 | $24,67 | $24,19 | 527,80K |
| 2026-06-08 | $24,03 | +1,56 % | $23,83 | $24,24 | $23,66 | 479,00K |
| 2026-06-05 | $23,66 | -0,84 % | $23,72 | $24,11 | $23,59 | 537,20K |
| 2026-06-04 | $23,86 | +2,32 % | $23,50 | $23,97 | $23,32 | 538,70K |
| 2026-06-03 | $23,32 | -0,09 % | $23,28 | $23,53 | $23,19 | 453,50K |
| 2026-06-02 | $23,34 | -0,34 % | $23,39 | $23,62 | $23,18 | 617,80K |
| 2026-06-01 | $23,42 | +0,52 % | $23,25 | $23,66 | $23,14 | 546,80K |
| 2026-05-29 | $23,30 | -0,30 % | $23,29 | $23,66 | $23,21 | 576,20K |
| 2026-05-28 | $23,37 | +3,73 % | $22,58 | $23,42 | $22,37 | 477,50K |
| 2026-05-27 | $22,53 | +0,63 % | $22,49 | $22,66 | $22,39 | 681,60K |
| 2026-05-26 | $22,39 | -1,71 % | $22,83 | $22,97 | $22,37 | 491,20K |