XNYS
Datos históricos de American Assets Trust, Inc.
American Assets Trust, Inc. · AAT
$21.52
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:32:27 UTC
- Variación en el periodo
- +12.67%
- Máximo
- US$25.97
- 16 de julio de 2026
- Mínimo
- US$17.72
- 20 de enero de 2026
- Volumen medio diario
- 0.43 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 21.71 | 21.73 | 21.44 | 21.52 | −0.42% | 273,040.578 |
| 8 oct 2026 | 21.47 | 21.61 | 21.30 | 21.61 | +0.70% | 468,389.725 |
| 7 oct 2026 | 21.40 | 21.66 | 21.38 | 21.46 | −0.19% | 460,469.034 |
| 6 oct 2026 | 21.46 | 21.70 | 21.39 | 21.50 | +0.70% | 489,481.083 |
| 5 oct 2026 | 21.46 | 21.61 | 21.30 | 21.35 | −0.93% | 337,284.382 |
| 2 oct 2026 | 21.63 | 21.80 | 21.39 | 21.55 | +0.75% | 386,491.858 |
| 1 oct 2026 | 21.23 | 21.42 | 21.03 | 21.39 | +0.61% | 476,828.649 |
| 30 sep 2026 | 21.35 | 21.41 | 21.22 | 21.26 | −0.37% | 660,430.253 |
| 29 sep 2026 | 21.57 | 21.79 | 21.06 | 21.34 | −1.34% | 674,860.446 |
| 28 sep 2026 | 21.59 | 21.74 | 21.45 | 21.63 | +0.23% | 874,840.726 |
| 25 sep 2026 | 21.57 | 21.69 | 21.22 | 21.58 | +0.42% | 379,131.435 |
| 24 sep 2026 | 21.56 | 21.59 | 21.30 | 21.49 | 0.00% | 290,816.086 |
| 23 sep 2026 | 21.87 | 21.91 | 21.43 | 21.49 | −2.36% | 358,475.635 |
| 22 sep 2026 | 22.11 | 22.19 | 21.97 | 22.01 | +0.14% | 340,667.396 |
| 21 sep 2026 | 22.11 | 22.13 | 21.88 | 21.98 | +0.14% | 393,513.773 |
| 18 sep 2026 | 22.02 | 22.02 | 21.80 | 21.95 | −0.81% | 806,805.789 |
| 17 sep 2026 | 21.95 | 22.23 | 21.80 | 22.13 | +1.56% | 754,642.991 |
| 16 sep 2026 | 21.64 | 21.96 | 21.57 | 21.79 | +0.79% | 391,837.316 |
| 15 sep 2026 | 21.50 | 21.69 | 21.43 | 21.62 | −0.09% | 482,913.389 |
| 14 sep 2026 | 21.50 | 21.72 | 21.48 | 21.64 | +0.65% | 544,895.712 |
| 11 sep 2026 | 21.59 | 21.66 | 21.48 | 21.50 | +0.56% | 504,865.568 |
| 10 sep 2026 | 21.65 | 21.76 | 21.38 | 21.38 | −0.93% | 350,641.738 |
| 9 sep 2026 | 21.80 | 21.93 | 21.40 | 21.58 | −1.15% | 475,366.907 |
| 8 sep 2026 | 22.05 | 22.23 | 21.71 | 21.83 | −0.95% | 496,096.067 |
| 4 sep 2026 | 22.02 | 22.41 | 21.95 | 22.04 | −0.54% | 480,240.32 |
| 3 sep 2026 | 22.22 | 22.39 | 22.13 | 22.16 | −1.07% | 371,020.518 |
| 2 sep 2026 | 22.51 | 22.60 | 22.33 | 22.40 | −0.04% | 562,934.261 |
| 1 sep 2026 | 22.29 | 22.48 | 22.18 | 22.41 | −0.22% | 398,968.348 |
| 31 ago 2026 | 22.43 | 22.50 | 22.23 | 22.46 | +0.13% | 659,883.378 |
| 28 ago 2026 | 22.60 | 22.73 | 22.43 | 22.43 | −0.31% | 433,150.173 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.