NYSE - Delayed Quote • USD
American Assets Trust, Inc. (AAT)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:27 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 20.59 | 21.03 | 20.48 | 20.99 | 20.99 | 238,432 |
Apr 18, 2024 | 20.59 | 20.82 | 20.40 | 20.56 | 20.56 | 257,000 |
Apr 17, 2024 | 20.43 | 20.63 | 20.31 | 20.46 | 20.46 | 213,800 |
Apr 16, 2024 | 20.27 | 20.62 | 20.03 | 20.36 | 20.36 | 336,300 |
Apr 15, 2024 | 20.86 | 20.93 | 20.33 | 20.53 | 20.53 | 202,200 |
Apr 12, 2024 | 21.04 | 21.04 | 20.65 | 20.77 | 20.77 | 291,300 |
Apr 11, 2024 | 20.85 | 21.07 | 20.68 | 21.04 | 21.04 | 282,700 |
Apr 10, 2024 | 21.61 | 21.61 | 20.64 | 20.81 | 20.81 | 365,600 |
Apr 9, 2024 | 21.46 | 22.28 | 21.35 | 22.27 | 22.27 | 337,900 |
Apr 8, 2024 | 20.91 | 21.43 | 20.91 | 21.42 | 21.42 | 209,700 |
Apr 5, 2024 | 20.74 | 20.87 | 20.63 | 20.77 | 20.77 | 133,500 |
Apr 4, 2024 | 21.37 | 21.47 | 20.79 | 20.86 | 20.86 | 196,600 |
Apr 3, 2024 | 20.89 | 21.15 | 20.89 | 21.13 | 21.13 | 176,800 |
Apr 2, 2024 | 21.01 | 21.18 | 20.80 | 21.10 | 21.10 | 331,800 |
Apr 1, 2024 | 21.84 | 21.84 | 21.10 | 21.12 | 21.12 | 253,300 |
Mar 28, 2024 | 21.75 | 22.04 | 21.75 | 21.91 | 21.91 | 175,300 |
Mar 27, 2024 | 21.30 | 21.68 | 21.30 | 21.64 | 21.64 | 206,200 |
Mar 26, 2024 | 21.41 | 21.50 | 21.07 | 21.09 | 21.09 | 227,000 |
Mar 25, 2024 | 21.17 | 21.36 | 21.17 | 21.34 | 21.34 | 229,000 |
Mar 22, 2024 | 21.47 | 21.53 | 20.99 | 21.05 | 21.05 | 237,800 |
Mar 21, 2024 | 21.70 | 21.94 | 21.35 | 21.41 | 21.41 | 748,800 |
Mar 20, 2024 | 20.95 | 21.63 | 20.95 | 21.51 | 21.51 | 206,500 |
Mar 19, 2024 | 21.07 | 21.29 | 21.01 | 21.13 | 21.13 | 278,500 |
Mar 18, 2024 | 21.17 | 21.24 | 21.03 | 21.11 | 21.11 | 338,200 |
Mar 15, 2024 | 20.83 | 21.27 | 20.83 | 21.17 | 21.17 | 592,400 |
Mar 14, 2024 | 21.10 | 21.10 | 20.66 | 21.01 | 21.01 | 396,700 |
Mar 13, 2024 | 21.26 | 21.48 | 21.13 | 21.23 | 21.23 | 328,700 |
Mar 12, 2024 | 21.13 | 21.34 | 21.02 | 21.30 | 21.30 | 266,200 |
Mar 11, 2024 | 20.99 | 21.23 | 20.93 | 21.16 | 21.16 | 170,000 |
Mar 8, 2024 | 21.26 | 21.42 | 20.99 | 21.00 | 21.00 | 215,900 |
Mar 7, 2024 | 21.01 | 21.20 | 20.81 | 20.97 | 20.97 | 264,400 |
Mar 6, 2024 | 0.34 Dividend | |||||
Mar 6, 2024 | 21.40 | 21.50 | 20.70 | 20.80 | 20.80 | 477,400 |
Mar 5, 2024 | 21.35 | 21.81 | 21.35 | 21.63 | 21.30 | 511,200 |
Mar 4, 2024 | 21.59 | 21.76 | 21.31 | 21.47 | 21.14 | 361,700 |
Mar 1, 2024 | 21.53 | 21.69 | 21.22 | 21.59 | 21.26 | 247,100 |
Feb 29, 2024 | 21.60 | 21.83 | 21.45 | 21.57 | 21.24 | 241,100 |
Feb 28, 2024 | 21.05 | 21.65 | 21.05 | 21.25 | 20.92 | 390,500 |
Feb 27, 2024 | 21.22 | 21.43 | 21.19 | 21.25 | 20.92 | 188,100 |
Feb 26, 2024 | 21.40 | 21.56 | 21.02 | 21.02 | 20.69 | 214,100 |
Feb 23, 2024 | 21.52 | 21.84 | 21.39 | 21.53 | 21.20 | 269,500 |
Feb 22, 2024 | 21.82 | 21.82 | 21.46 | 21.63 | 21.30 | 262,700 |
Feb 21, 2024 | 21.58 | 21.93 | 21.58 | 21.86 | 21.52 | 587,300 |
Feb 20, 2024 | 21.49 | 21.92 | 21.49 | 21.63 | 21.30 | 206,500 |
Feb 16, 2024 | 21.59 | 22.03 | 21.33 | 21.78 | 21.44 | 286,400 |
Feb 15, 2024 | 21.75 | 22.21 | 21.75 | 21.99 | 21.65 | 365,900 |
Feb 14, 2024 | 21.78 | 21.85 | 21.44 | 21.53 | 21.20 | 286,200 |
Feb 13, 2024 | 21.67 | 21.67 | 21.10 | 21.46 | 21.13 | 384,500 |
Feb 12, 2024 | 22.34 | 22.78 | 22.34 | 22.53 | 22.18 | 188,100 |
Feb 9, 2024 | 22.18 | 22.41 | 22.00 | 22.26 | 21.92 | 522,200 |
Feb 8, 2024 | 21.49 | 22.35 | 21.43 | 22.18 | 21.84 | 297,100 |
Feb 7, 2024 | 21.66 | 21.84 | 21.18 | 21.61 | 21.28 | 527,600 |
Feb 6, 2024 | 21.53 | 21.99 | 21.53 | 21.79 | 21.45 | 219,900 |
Feb 5, 2024 | 21.90 | 21.94 | 21.59 | 21.67 | 21.33 | 186,200 |
Feb 2, 2024 | 22.00 | 22.49 | 21.91 | 22.28 | 21.93 | 342,300 |
Feb 1, 2024 | 22.43 | 22.46 | 21.60 | 22.44 | 22.09 | 326,700 |
Jan 31, 2024 | 23.25 | 23.25 | 22.31 | 22.43 | 22.08 | 543,000 |
Jan 30, 2024 | 23.65 | 23.78 | 23.18 | 23.24 | 22.88 | 329,600 |
Jan 29, 2024 | 23.57 | 23.89 | 23.43 | 23.80 | 23.43 | 234,900 |
Jan 26, 2024 | 23.92 | 23.92 | 23.49 | 23.60 | 23.23 | 252,400 |
Jan 25, 2024 | 23.77 | 23.82 | 23.55 | 23.75 | 23.38 | 512,500 |
Jan 24, 2024 | 23.81 | 23.82 | 23.14 | 23.32 | 22.96 | 341,800 |
Jan 23, 2024 | 23.80 | 23.85 | 23.11 | 23.42 | 23.06 | 427,600 |
Jan 22, 2024 | 23.17 | 23.64 | 23.17 | 23.52 | 23.16 | 483,600 |
Jan 19, 2024 | 22.39 | 23.03 | 22.03 | 23.00 | 22.64 | 454,200 |
Jan 18, 2024 | 22.55 | 22.56 | 22.00 | 22.29 | 21.94 | 234,300 |
Jan 17, 2024 | 22.43 | 22.75 | 22.02 | 22.47 | 22.12 | 287,700 |
Jan 16, 2024 | 23.13 | 23.15 | 22.74 | 22.90 | 22.55 | 227,200 |
Jan 12, 2024 | 23.85 | 23.85 | 23.26 | 23.43 | 23.07 | 153,800 |
Jan 11, 2024 | 23.55 | 23.62 | 23.11 | 23.45 | 23.09 | 310,700 |
Jan 10, 2024 | 23.28 | 23.85 | 23.25 | 23.75 | 23.38 | 341,800 |
Jan 9, 2024 | 22.86 | 23.19 | 22.77 | 23.15 | 22.79 | 250,800 |
Jan 8, 2024 | 22.74 | 23.31 | 22.71 | 23.23 | 22.87 | 198,800 |
Jan 5, 2024 | 22.17 | 22.98 | 22.11 | 22.78 | 22.43 | 340,500 |
Jan 4, 2024 | 22.30 | 22.66 | 22.19 | 22.46 | 22.11 | 216,600 |
Jan 3, 2024 | 22.86 | 22.86 | 22.20 | 22.26 | 21.92 | 271,900 |
Jan 2, 2024 | 22.51 | 23.13 | 22.44 | 22.94 | 22.58 | 270,800 |
Dec 29, 2023 | 22.98 | 22.98 | 22.51 | 22.51 | 22.16 | 296,200 |
Dec 28, 2023 | 22.68 | 23.01 | 22.65 | 22.97 | 22.61 | 271,100 |
Dec 27, 2023 | 23.07 | 23.13 | 22.79 | 22.87 | 22.52 | 191,100 |
Dec 26, 2023 | 22.75 | 23.07 | 22.59 | 23.04 | 22.68 | 146,400 |
Dec 22, 2023 | 22.96 | 23.30 | 22.64 | 22.65 | 22.30 | 307,700 |
Dec 21, 2023 | 22.77 | 23.04 | 22.48 | 22.75 | 22.40 | 340,900 |
Dec 20, 2023 | 22.61 | 23.34 | 22.59 | 22.63 | 22.28 | 385,400 |
Dec 19, 2023 | 22.76 | 22.95 | 22.66 | 22.67 | 22.32 | 522,000 |
Dec 18, 2023 | 23.17 | 23.17 | 22.56 | 22.56 | 22.21 | 334,800 |
Dec 15, 2023 | 23.40 | 23.57 | 22.89 | 23.00 | 22.64 | 1,035,900 |
Dec 14, 2023 | 23.24 | 23.72 | 23.15 | 23.47 | 23.11 | 666,800 |
Dec 13, 2023 | 21.53 | 22.70 | 21.31 | 22.52 | 22.17 | 462,200 |
Dec 12, 2023 | 21.49 | 21.59 | 21.25 | 21.42 | 21.09 | 850,600 |
Dec 11, 2023 | 21.43 | 21.61 | 21.36 | 21.46 | 21.13 | 493,700 |
Dec 8, 2023 | 21.37 | 21.53 | 21.11 | 21.51 | 21.18 | 414,600 |
Dec 7, 2023 | 21.31 | 21.63 | 21.06 | 21.48 | 21.15 | 419,500 |
Dec 6, 2023 | 0.33 Dividend | |||||
Dec 6, 2023 | 21.29 | 21.50 | 21.01 | 21.18 | 20.85 | 487,300 |
Dec 5, 2023 | 21.27 | 21.40 | 20.93 | 21.39 | 20.73 | 342,300 |
Dec 4, 2023 | 21.00 | 21.48 | 21.00 | 21.35 | 20.70 | 391,600 |
Dec 1, 2023 | 20.00 | 21.17 | 20.00 | 21.10 | 20.45 | 542,700 |
Nov 30, 2023 | 19.88 | 20.17 | 19.63 | 20.14 | 19.52 | 729,700 |
Nov 29, 2023 | 19.80 | 20.27 | 19.77 | 19.80 | 19.19 | 364,900 |
Nov 28, 2023 | 18.95 | 19.58 | 18.78 | 19.57 | 18.97 | 384,500 |
Nov 27, 2023 | 18.70 | 19.18 | 18.44 | 19.01 | 18.43 | 534,800 |
Nov 24, 2023 | 18.69 | 18.81 | 18.60 | 18.79 | 18.21 | 120,100 |
Nov 22, 2023 | 18.86 | 18.87 | 18.64 | 18.76 | 18.18 | 294,300 |
Nov 21, 2023 | 18.85 | 18.94 | 18.56 | 18.62 | 18.05 | 363,100 |
Nov 20, 2023 | 19.37 | 19.37 | 18.97 | 19.08 | 18.49 | 339,900 |
Nov 17, 2023 | 19.51 | 19.51 | 19.18 | 19.23 | 18.64 | 623,600 |
Nov 16, 2023 | 19.91 | 20.01 | 19.25 | 19.26 | 18.67 | 279,800 |
Nov 15, 2023 | 19.98 | 20.35 | 19.88 | 19.91 | 19.30 | 332,900 |
Nov 14, 2023 | 19.38 | 20.35 | 19.38 | 19.98 | 19.37 | 347,500 |
Nov 13, 2023 | 18.25 | 18.50 | 18.00 | 18.48 | 17.91 | 243,000 |
Nov 10, 2023 | 18.64 | 18.66 | 18.30 | 18.40 | 17.84 | 301,800 |
Nov 9, 2023 | 19.15 | 19.15 | 18.31 | 18.42 | 17.85 | 421,300 |
Nov 8, 2023 | 19.21 | 19.21 | 18.85 | 18.98 | 18.40 | 255,900 |
Nov 7, 2023 | 19.63 | 19.75 | 19.04 | 19.10 | 18.51 | 356,000 |
Nov 6, 2023 | 19.86 | 20.14 | 19.50 | 19.70 | 19.10 | 260,500 |
Nov 3, 2023 | 19.54 | 19.96 | 19.38 | 19.95 | 19.34 | 320,600 |
Nov 2, 2023 | 18.31 | 19.08 | 18.23 | 19.05 | 18.47 | 444,700 |
Nov 1, 2023 | 17.73 | 18.01 | 17.57 | 17.97 | 17.42 | 512,000 |
Oct 31, 2023 | 18.04 | 18.15 | 17.65 | 17.75 | 17.21 | 694,500 |
Oct 30, 2023 | 17.85 | 18.04 | 17.52 | 17.93 | 17.38 | 245,900 |
Oct 27, 2023 | 17.82 | 17.91 | 17.52 | 17.71 | 17.17 | 321,000 |
Oct 26, 2023 | 17.59 | 18.01 | 17.47 | 17.85 | 17.30 | 354,200 |
Oct 25, 2023 | 17.39 | 17.68 | 17.24 | 17.50 | 16.96 | 367,200 |
Oct 24, 2023 | 17.79 | 17.97 | 17.55 | 17.62 | 17.08 | 475,600 |
Oct 23, 2023 | 17.85 | 18.11 | 17.15 | 17.58 | 17.04 | 1,124,900 |
Oct 20, 2023 | 18.19 | 18.29 | 17.98 | 17.98 | 17.43 | 197,300 |
Oct 19, 2023 | 18.38 | 18.79 | 18.07 | 18.08 | 17.53 | 201,900 |
Oct 18, 2023 | 18.84 | 18.84 | 18.56 | 18.60 | 18.03 | 138,300 |
Oct 17, 2023 | 18.56 | 19.25 | 18.56 | 19.05 | 18.47 | 267,300 |
Oct 16, 2023 | 18.52 | 18.80 | 18.38 | 18.73 | 18.16 | 217,400 |
Oct 13, 2023 | 18.56 | 18.57 | 18.05 | 18.29 | 17.73 | 207,600 |
Oct 12, 2023 | 18.81 | 18.81 | 18.25 | 18.44 | 17.87 | 182,000 |
Oct 11, 2023 | 18.62 | 18.87 | 18.50 | 18.84 | 18.26 | 287,800 |
Oct 10, 2023 | 18.36 | 18.66 | 18.30 | 18.45 | 17.88 | 219,900 |
Oct 9, 2023 | 17.97 | 18.52 | 17.97 | 18.36 | 17.80 | 147,800 |
Oct 6, 2023 | 18.20 | 18.38 | 17.64 | 18.19 | 17.63 | 232,000 |
Oct 5, 2023 | 18.36 | 18.57 | 18.17 | 18.39 | 17.83 | 309,600 |
Oct 4, 2023 | 18.19 | 18.45 | 18.11 | 18.41 | 17.85 | 222,200 |
Oct 3, 2023 | 18.85 | 18.88 | 17.94 | 18.12 | 17.56 | 481,800 |
Oct 2, 2023 | 19.41 | 19.41 | 18.85 | 19.04 | 18.46 | 272,400 |
Sep 29, 2023 | 19.80 | 19.88 | 19.25 | 19.45 | 18.85 | 355,600 |
Sep 28, 2023 | 19.09 | 19.60 | 19.09 | 19.51 | 18.91 | 358,600 |
Sep 27, 2023 | 18.96 | 19.28 | 18.90 | 18.99 | 18.41 | 411,300 |
Sep 26, 2023 | 18.82 | 19.06 | 18.70 | 18.87 | 18.29 | 447,500 |
Sep 25, 2023 | 18.85 | 19.00 | 18.81 | 18.96 | 18.38 | 577,600 |
Sep 22, 2023 | 19.29 | 19.56 | 18.98 | 19.00 | 18.42 | 439,700 |
Sep 21, 2023 | 20.15 | 20.15 | 19.25 | 19.26 | 18.67 | 382,500 |
Sep 20, 2023 | 20.76 | 20.96 | 20.32 | 20.32 | 19.70 | 188,900 |
Sep 19, 2023 | 20.45 | 20.67 | 20.38 | 20.55 | 19.92 | 280,000 |
Sep 18, 2023 | 20.49 | 20.67 | 20.26 | 20.40 | 19.77 | 210,700 |
Sep 15, 2023 | 20.65 | 20.77 | 20.35 | 20.57 | 19.94 | 1,650,400 |
Sep 14, 2023 | 20.49 | 20.83 | 20.49 | 20.78 | 20.14 | 321,600 |
Sep 13, 2023 | 20.66 | 20.66 | 20.19 | 20.23 | 19.61 | 360,900 |
Sep 12, 2023 | 20.45 | 20.60 | 20.38 | 20.59 | 19.96 | 270,200 |
Sep 11, 2023 | 20.66 | 20.80 | 20.35 | 20.48 | 19.85 | 394,100 |
Sep 8, 2023 | 20.55 | 20.78 | 20.33 | 20.48 | 19.85 | 359,500 |
Sep 7, 2023 | 20.69 | 20.86 | 20.61 | 20.66 | 20.03 | 255,500 |
Sep 6, 2023 | 0.33 Dividend | |||||
Sep 6, 2023 | 20.60 | 20.85 | 20.42 | 20.80 | 20.16 | 273,900 |
Sep 5, 2023 | 21.26 | 21.34 | 20.74 | 20.79 | 19.83 | 541,500 |
Sep 1, 2023 | 21.61 | 21.74 | 21.41 | 21.54 | 20.55 | 202,300 |
Aug 31, 2023 | 21.50 | 21.58 | 21.29 | 21.41 | 20.42 | 280,600 |
Aug 30, 2023 | 21.48 | 21.66 | 21.40 | 21.57 | 20.58 | 542,200 |
Aug 29, 2023 | 21.27 | 21.58 | 21.13 | 21.53 | 20.54 | 188,600 |
Aug 28, 2023 | 20.90 | 21.48 | 20.88 | 21.30 | 20.32 | 232,300 |
Aug 25, 2023 | 20.94 | 21.12 | 20.78 | 20.79 | 19.83 | 113,100 |
Aug 24, 2023 | 20.88 | 21.37 | 20.88 | 20.92 | 19.96 | 199,300 |
Aug 23, 2023 | 20.65 | 20.97 | 20.42 | 20.93 | 19.97 | 140,800 |
Aug 22, 2023 | 20.68 | 20.81 | 20.41 | 20.46 | 19.52 | 151,600 |
Aug 21, 2023 | 20.89 | 20.95 | 20.54 | 20.62 | 19.67 | 277,800 |
Aug 18, 2023 | 20.67 | 20.99 | 20.67 | 20.90 | 19.94 | 180,400 |
Aug 17, 2023 | 20.94 | 21.17 | 20.83 | 20.85 | 19.89 | 191,700 |
Aug 16, 2023 | 21.29 | 21.32 | 20.94 | 20.97 | 20.00 | 325,800 |
Aug 15, 2023 | 21.61 | 21.61 | 21.20 | 21.26 | 20.28 | 264,700 |
Aug 14, 2023 | 22.14 | 22.18 | 21.83 | 21.93 | 20.92 | 225,500 |
Aug 11, 2023 | 22.09 | 22.31 | 22.08 | 22.28 | 21.25 | 145,200 |
Aug 10, 2023 | 22.41 | 22.67 | 22.07 | 22.19 | 21.17 | 302,600 |
Aug 9, 2023 | 22.44 | 22.55 | 22.16 | 22.38 | 21.35 | 270,200 |
Aug 8, 2023 | 22.59 | 22.69 | 22.31 | 22.52 | 21.48 | 278,200 |
Aug 7, 2023 | 22.50 | 22.97 | 22.38 | 22.96 | 21.90 | 321,000 |
Aug 4, 2023 | 22.36 | 22.73 | 22.30 | 22.50 | 21.46 | 608,600 |
Aug 3, 2023 | 22.16 | 22.37 | 21.89 | 22.31 | 21.28 | 294,900 |
Aug 2, 2023 | 21.91 | 22.33 | 21.91 | 22.27 | 21.24 | 169,300 |
Aug 1, 2023 | 22.52 | 22.52 | 21.82 | 22.20 | 21.18 | 471,900 |
Jul 31, 2023 | 22.36 | 22.61 | 22.29 | 22.50 | 21.46 | 301,600 |
Jul 28, 2023 | 22.48 | 22.54 | 22.25 | 22.40 | 21.37 | 236,800 |
Jul 27, 2023 | 22.50 | 22.74 | 22.15 | 22.20 | 21.18 | 309,100 |
Jul 26, 2023 | 22.05 | 23.17 | 22.05 | 22.50 | 21.46 | 469,700 |
Jul 25, 2023 | 22.31 | 22.49 | 22.12 | 22.29 | 21.26 | 589,500 |
Jul 24, 2023 | 21.97 | 22.56 | 21.97 | 22.41 | 21.38 | 352,800 |
Jul 21, 2023 | 22.25 | 22.25 | 21.83 | 21.99 | 20.98 | 533,300 |
Jul 20, 2023 | 22.31 | 22.31 | 21.85 | 22.12 | 21.10 | 569,500 |
Jul 19, 2023 | 21.83 | 22.33 | 21.80 | 22.23 | 21.21 | 411,600 |
Jul 18, 2023 | 20.94 | 21.75 | 20.83 | 21.63 | 20.63 | 518,700 |
Jul 17, 2023 | 20.75 | 20.95 | 20.64 | 20.85 | 19.89 | 350,100 |
Jul 14, 2023 | 20.76 | 20.83 | 20.48 | 20.79 | 19.83 | 222,400 |
Jul 13, 2023 | 20.56 | 20.87 | 20.48 | 20.87 | 19.91 | 253,200 |
Jul 12, 2023 | 20.93 | 21.14 | 20.56 | 20.59 | 19.64 | 350,500 |
Jul 11, 2023 | 20.11 | 20.60 | 19.96 | 20.54 | 19.59 | 295,600 |
Jul 10, 2023 | 19.70 | 20.01 | 19.60 | 19.96 | 19.04 | 267,500 |
Jul 7, 2023 | 19.31 | 20.04 | 19.30 | 19.74 | 18.83 | 320,800 |
Jul 6, 2023 | 19.20 | 19.35 | 18.83 | 19.29 | 18.40 | 249,800 |
Jul 5, 2023 | 19.53 | 19.83 | 19.22 | 19.52 | 18.62 | 393,700 |
Jul 3, 2023 | 19.10 | 19.78 | 19.10 | 19.68 | 18.77 | 226,100 |
Jun 30, 2023 | 19.37 | 19.48 | 18.92 | 19.20 | 18.32 | 527,600 |
Jun 29, 2023 | 18.64 | 19.21 | 18.41 | 19.16 | 18.28 | 338,100 |
Jun 28, 2023 | 19.26 | 19.26 | 18.54 | 18.65 | 17.79 | 415,800 |
Jun 27, 2023 | 18.82 | 19.38 | 18.56 | 19.20 | 18.32 | 378,400 |
Jun 26, 2023 | 18.08 | 18.97 | 18.05 | 18.79 | 17.92 | 538,600 |
Jun 23, 2023 | 18.22 | 18.46 | 17.83 | 18.08 | 17.25 | 1,115,000 |
Jun 22, 2023 | 19.22 | 19.22 | 18.34 | 18.45 | 17.60 | 457,400 |
Jun 21, 2023 | 19.16 | 19.25 | 18.85 | 19.10 | 18.22 | 245,000 |
Jun 20, 2023 | 19.65 | 19.65 | 19.18 | 19.30 | 18.41 | 294,700 |
Jun 16, 2023 | 19.92 | 19.92 | 19.52 | 19.70 | 18.79 | 763,600 |
Jun 15, 2023 | 19.50 | 19.79 | 19.30 | 19.78 | 18.87 | 293,100 |
Jun 14, 2023 | 19.75 | 19.98 | 19.34 | 19.49 | 18.59 | 319,400 |
Jun 13, 2023 | 19.70 | 20.12 | 19.62 | 19.66 | 18.75 | 296,700 |
Jun 12, 2023 | 19.80 | 19.98 | 19.54 | 19.69 | 18.78 | 341,800 |
Jun 9, 2023 | 19.71 | 19.96 | 19.52 | 19.84 | 18.93 | 284,800 |
Jun 8, 2023 | 20.36 | 20.36 | 19.63 | 19.78 | 18.87 | 428,900 |
Jun 7, 2023 | 0.33 Dividend | |||||
Jun 7, 2023 | 19.49 | 20.53 | 19.46 | 20.38 | 19.44 | 549,600 |
Jun 6, 2023 | 19.33 | 19.98 | 19.28 | 19.75 | 18.53 | 466,800 |
Jun 5, 2023 | 19.49 | 19.63 | 19.04 | 19.33 | 18.13 | 259,400 |
Jun 2, 2023 | 19.20 | 19.74 | 19.08 | 19.59 | 18.38 | 392,800 |
Jun 1, 2023 | 19.13 | 19.13 | 18.64 | 18.82 | 17.65 | 326,600 |
May 31, 2023 | 19.10 | 19.28 | 19.00 | 19.05 | 17.87 | 744,500 |
May 30, 2023 | 19.06 | 19.32 | 18.96 | 19.22 | 18.03 | 326,800 |
May 26, 2023 | 18.93 | 19.05 | 18.70 | 18.97 | 17.79 | 378,400 |
May 25, 2023 | 18.75 | 19.00 | 18.44 | 18.85 | 17.68 | 380,600 |
May 24, 2023 | 19.51 | 19.62 | 18.99 | 19.10 | 17.92 | 480,700 |
May 23, 2023 | 19.37 | 20.13 | 19.31 | 19.59 | 18.38 | 361,300 |
May 22, 2023 | 19.10 | 19.49 | 18.88 | 19.32 | 18.12 | 509,100 |
May 19, 2023 | 19.04 | 19.45 | 18.90 | 18.97 | 17.79 | 724,500 |
May 18, 2023 | 18.63 | 18.89 | 18.44 | 18.84 | 17.67 | 332,400 |
May 17, 2023 | 18.48 | 18.91 | 18.31 | 18.73 | 17.57 | 508,900 |
May 16, 2023 | 18.87 | 18.98 | 18.31 | 18.32 | 17.18 | 298,800 |
May 15, 2023 | 18.96 | 19.12 | 18.75 | 18.94 | 17.77 | 475,200 |
May 12, 2023 | 19.02 | 19.17 | 18.64 | 18.78 | 17.62 | 408,600 |
May 11, 2023 | 18.94 | 18.94 | 18.56 | 18.86 | 17.69 | 357,500 |
May 10, 2023 | 19.18 | 19.29 | 18.67 | 18.94 | 17.77 | 304,400 |
May 9, 2023 | 18.69 | 18.97 | 18.42 | 18.85 | 17.68 | 501,600 |
May 8, 2023 | 19.10 | 19.18 | 18.79 | 18.88 | 17.71 | 539,900 |
May 5, 2023 | 19.03 | 19.60 | 18.61 | 18.91 | 17.74 | 659,100 |
May 4, 2023 | 17.80 | 18.74 | 17.71 | 18.67 | 17.51 | 1,040,200 |
May 3, 2023 | 17.86 | 18.25 | 17.59 | 17.77 | 16.67 | 739,200 |
May 2, 2023 | 17.77 | 17.85 | 17.06 | 17.71 | 16.61 | 719,100 |
May 1, 2023 | 18.12 | 18.24 | 17.80 | 17.97 | 16.86 | 411,700 |
Apr 28, 2023 | 18.30 | 18.93 | 18.04 | 18.20 | 17.07 | 409,300 |
Apr 27, 2023 | 17.73 | 18.35 | 17.73 | 18.29 | 17.16 | 412,600 |
Apr 26, 2023 | 17.53 | 18.30 | 17.53 | 17.89 | 16.78 | 683,700 |
Apr 25, 2023 | 17.52 | 17.77 | 17.30 | 17.39 | 16.31 | 377,500 |
Apr 24, 2023 | 17.96 | 18.08 | 17.63 | 17.85 | 16.74 | 273,800 |
Apr 21, 2023 | 18.25 | 18.29 | 17.73 | 17.94 | 16.83 | 261,100 |
Apr 20, 2023 | 18.19 | 18.38 | 18.09 | 18.18 | 17.05 | 422,100 |
Related Tickers
OLP One Liberty Properties, Inc.
22.14
+1.79%
ESRT Empire State Realty Trust, Inc.
9.15
+1.10%
BNL Broadstone Net Lease, Inc.
14.50
+1.26%
CTO CTO Realty Growth, Inc.
16.98
+1.56%
SAFE Safehold Inc.
18.96
+2.27%
NXDT NexPoint Diversified Real Estate Trust
6.41
+1.91%
AHH Armada Hoffler Properties, Inc.
10.50
+2.64%
MDV Modiv Industrial, Inc.
14.90
+0.20%
MDV-PA Modiv Industrial, Inc.
23.26
0.00%
EPRT Essential Properties Realty Trust, Inc.
25.48
+1.27%