American Assets Trust, Inc. (AAT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:03PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 22.96 | 22.99 | 22.64 | 22.66 | 22.66 | 66,163 |
| 14 may 2024 | 22.50 | 22.66 | 22.37 | 22.59 | 22.59 | 252,000 |
| 13 may 2024 | 22.11 | 22.33 | 22.11 | 22.26 | 22.26 | 291,200 |
| 10 may 2024 | 22.23 | 22.27 | 21.85 | 21.95 | 21.95 | 133,400 |
| 09 may 2024 | 22.21 | 22.31 | 22.06 | 22.20 | 22.20 | 152,800 |
| 08 may 2024 | 21.84 | 22.09 | 21.78 | 22.08 | 22.08 | 270,200 |
| 07 may 2024 | 21.82 | 22.25 | 21.82 | 22.03 | 22.03 | 352,200 |
| 06 may 2024 | 21.70 | 21.79 | 21.58 | 21.73 | 21.73 | 174,700 |
| 03 may 2024 | 21.92 | 22.08 | 21.24 | 21.51 | 21.51 | 248,200 |
| 02 may 2024 | 21.72 | 21.77 | 21.23 | 21.56 | 21.56 | 314,000 |
| 01 may 2024 | 21.13 | 22.01 | 21.03 | 21.45 | 21.45 | 330,200 |
| 30 abr 2024 | 21.50 | 21.69 | 21.33 | 21.35 | 21.35 | 217,800 |
| 29 abr 2024 | 21.42 | 21.75 | 21.42 | 21.72 | 21.72 | 193,500 |
| 26 abr 2024 | 21.33 | 21.57 | 21.21 | 21.23 | 21.23 | 189,100 |
| 25 abr 2024 | 21.03 | 21.35 | 20.94 | 21.24 | 21.24 | 256,900 |
| 24 abr 2024 | 21.43 | 21.43 | 21.14 | 21.29 | 21.29 | 249,600 |
| 23 abr 2024 | 21.38 | 21.86 | 21.38 | 21.62 | 21.62 | 195,200 |
| 22 abr 2024 | 20.98 | 21.41 | 20.91 | 21.28 | 21.28 | 232,500 |
| 19 abr 2024 | 20.48 | 21.03 | 20.48 | 20.99 | 20.99 | 263,000 |
| 18 abr 2024 | 20.59 | 20.82 | 20.40 | 20.56 | 20.56 | 257,000 |
| 17 abr 2024 | 20.43 | 20.63 | 20.31 | 20.46 | 20.46 | 213,800 |
| 16 abr 2024 | 20.27 | 20.62 | 20.03 | 20.36 | 20.36 | 336,300 |
| 15 abr 2024 | 20.86 | 20.93 | 20.33 | 20.53 | 20.53 | 202,200 |
| 12 abr 2024 | 21.04 | 21.04 | 20.65 | 20.77 | 20.77 | 291,300 |
| 11 abr 2024 | 20.85 | 21.07 | 20.68 | 21.04 | 21.04 | 282,700 |
| 10 abr 2024 | 21.61 | 21.61 | 20.64 | 20.81 | 20.81 | 365,600 |
| 09 abr 2024 | 21.46 | 22.28 | 21.35 | 22.27 | 22.27 | 337,900 |
| 08 abr 2024 | 20.91 | 21.43 | 20.91 | 21.42 | 21.42 | 209,700 |
| 05 abr 2024 | 20.74 | 20.87 | 20.63 | 20.77 | 20.77 | 133,500 |
| 04 abr 2024 | 21.37 | 21.47 | 20.79 | 20.86 | 20.86 | 196,600 |
| 03 abr 2024 | 20.89 | 21.15 | 20.89 | 21.13 | 21.13 | 176,800 |
| 02 abr 2024 | 21.01 | 21.18 | 20.80 | 21.10 | 21.10 | 331,800 |
| 01 abr 2024 | 21.84 | 21.84 | 21.10 | 21.12 | 21.12 | 253,300 |
| 28 mar 2024 | 21.75 | 22.04 | 21.75 | 21.91 | 21.91 | 175,300 |
| 27 mar 2024 | 21.30 | 21.68 | 21.30 | 21.64 | 21.64 | 206,200 |
| 26 mar 2024 | 21.41 | 21.50 | 21.07 | 21.09 | 21.09 | 227,000 |
| 25 mar 2024 | 21.17 | 21.36 | 21.17 | 21.34 | 21.34 | 229,000 |
| 22 mar 2024 | 21.47 | 21.53 | 20.99 | 21.05 | 21.05 | 237,800 |
| 21 mar 2024 | 21.70 | 21.94 | 21.35 | 21.41 | 21.41 | 748,800 |
| 20 mar 2024 | 20.95 | 21.63 | 20.95 | 21.51 | 21.51 | 206,500 |
| 19 mar 2024 | 21.07 | 21.29 | 21.01 | 21.13 | 21.13 | 278,500 |
| 18 mar 2024 | 21.17 | 21.24 | 21.03 | 21.11 | 21.11 | 338,200 |
| 15 mar 2024 | 20.83 | 21.27 | 20.83 | 21.17 | 21.17 | 592,400 |
| 14 mar 2024 | 21.10 | 21.10 | 20.66 | 21.01 | 21.01 | 396,700 |
| 13 mar 2024 | 21.26 | 21.48 | 21.13 | 21.23 | 21.23 | 328,700 |
| 12 mar 2024 | 21.13 | 21.34 | 21.02 | 21.30 | 21.30 | 266,200 |
| 11 mar 2024 | 20.99 | 21.23 | 20.93 | 21.16 | 21.16 | 170,000 |
| 08 mar 2024 | 21.26 | 21.42 | 20.99 | 21.00 | 21.00 | 215,900 |
| 07 mar 2024 | 21.01 | 21.20 | 20.81 | 20.97 | 20.97 | 264,400 |
| 06 mar 2024 | 21.40 | 21.50 | 20.70 | 20.80 | 20.80 | 477,400 |
| 06 mar 2024 | 0.335 Dividendo | |||||
| 05 mar 2024 | 21.35 | 21.81 | 21.35 | 21.63 | 21.30 | 511,200 |
| 04 mar 2024 | 21.59 | 21.76 | 21.31 | 21.47 | 21.14 | 361,700 |
| 01 mar 2024 | 21.53 | 21.69 | 21.22 | 21.59 | 21.26 | 247,100 |
| 29 feb 2024 | 21.60 | 21.83 | 21.45 | 21.57 | 21.24 | 241,100 |
| 28 feb 2024 | 21.05 | 21.65 | 21.05 | 21.25 | 20.92 | 390,500 |
| 27 feb 2024 | 21.22 | 21.43 | 21.19 | 21.25 | 20.92 | 188,100 |
| 26 feb 2024 | 21.40 | 21.56 | 21.02 | 21.02 | 20.69 | 214,100 |
| 23 feb 2024 | 21.52 | 21.84 | 21.39 | 21.53 | 21.20 | 269,500 |
| 22 feb 2024 | 21.82 | 21.82 | 21.46 | 21.63 | 21.30 | 262,700 |
| 21 feb 2024 | 21.58 | 21.93 | 21.58 | 21.86 | 21.52 | 587,300 |
| 20 feb 2024 | 21.49 | 21.92 | 21.49 | 21.63 | 21.30 | 206,500 |
| 16 feb 2024 | 21.59 | 22.03 | 21.33 | 21.78 | 21.44 | 286,400 |
| 15 feb 2024 | 21.75 | 22.21 | 21.75 | 21.99 | 21.65 | 365,900 |
| 14 feb 2024 | 21.78 | 21.85 | 21.44 | 21.53 | 21.20 | 286,200 |
| 13 feb 2024 | 21.67 | 21.67 | 21.10 | 21.46 | 21.13 | 384,500 |
| 12 feb 2024 | 22.34 | 22.78 | 22.34 | 22.53 | 22.18 | 188,100 |
| 09 feb 2024 | 22.18 | 22.41 | 22.00 | 22.26 | 21.92 | 522,200 |
| 08 feb 2024 | 21.49 | 22.35 | 21.43 | 22.18 | 21.84 | 297,100 |
| 07 feb 2024 | 21.66 | 21.84 | 21.18 | 21.61 | 21.28 | 527,600 |
| 06 feb 2024 | 21.53 | 21.99 | 21.53 | 21.79 | 21.45 | 219,900 |
| 05 feb 2024 | 21.90 | 21.94 | 21.59 | 21.67 | 21.33 | 186,200 |
| 02 feb 2024 | 22.00 | 22.49 | 21.91 | 22.28 | 21.93 | 342,300 |
| 01 feb 2024 | 22.43 | 22.46 | 21.60 | 22.44 | 22.09 | 326,700 |
| 31 ene 2024 | 23.25 | 23.25 | 22.31 | 22.43 | 22.08 | 543,000 |
| 30 ene 2024 | 23.65 | 23.78 | 23.18 | 23.24 | 22.88 | 329,600 |
| 29 ene 2024 | 23.57 | 23.89 | 23.43 | 23.80 | 23.43 | 234,900 |
| 26 ene 2024 | 23.92 | 23.92 | 23.49 | 23.60 | 23.23 | 252,400 |
| 25 ene 2024 | 23.77 | 23.82 | 23.55 | 23.75 | 23.38 | 512,500 |
| 24 ene 2024 | 23.81 | 23.82 | 23.14 | 23.32 | 22.96 | 341,800 |
| 23 ene 2024 | 23.80 | 23.85 | 23.11 | 23.42 | 23.06 | 427,600 |
| 22 ene 2024 | 23.17 | 23.64 | 23.17 | 23.52 | 23.16 | 483,600 |
| 19 ene 2024 | 22.39 | 23.03 | 22.03 | 23.00 | 22.64 | 454,200 |
| 18 ene 2024 | 22.55 | 22.56 | 22.00 | 22.29 | 21.94 | 234,300 |
| 17 ene 2024 | 22.43 | 22.75 | 22.02 | 22.47 | 22.12 | 287,700 |
| 16 ene 2024 | 23.13 | 23.15 | 22.74 | 22.90 | 22.55 | 227,200 |
| 12 ene 2024 | 23.85 | 23.85 | 23.26 | 23.43 | 23.07 | 153,800 |
| 11 ene 2024 | 23.55 | 23.62 | 23.11 | 23.45 | 23.09 | 310,700 |
| 10 ene 2024 | 23.28 | 23.85 | 23.25 | 23.75 | 23.38 | 341,800 |
| 09 ene 2024 | 22.86 | 23.19 | 22.77 | 23.15 | 22.79 | 250,800 |
| 08 ene 2024 | 22.74 | 23.31 | 22.71 | 23.23 | 22.87 | 198,800 |
| 05 ene 2024 | 22.17 | 22.98 | 22.11 | 22.78 | 22.43 | 340,500 |
| 04 ene 2024 | 22.30 | 22.66 | 22.19 | 22.46 | 22.11 | 216,600 |
| 03 ene 2024 | 22.86 | 22.86 | 22.20 | 22.26 | 21.92 | 271,900 |
| 02 ene 2024 | 22.51 | 23.13 | 22.44 | 22.94 | 22.58 | 270,800 |
| 29 dic 2023 | 22.98 | 22.98 | 22.51 | 22.51 | 22.16 | 296,200 |
| 28 dic 2023 | 22.68 | 23.01 | 22.65 | 22.97 | 22.61 | 271,100 |
| 27 dic 2023 | 23.07 | 23.13 | 22.79 | 22.87 | 22.52 | 191,100 |
| 26 dic 2023 | 22.75 | 23.07 | 22.59 | 23.04 | 22.68 | 146,400 |
| 22 dic 2023 | 22.96 | 23.30 | 22.64 | 22.65 | 22.30 | 307,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.