American Assets

AAT
🏛️ usa →
20.40
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.78 20.78 20.78 20.78 3.1K
09:40 20.60 20.60 20.60 20.60 4.1K
10:00 20.67 20.67 20.67 20.67 0.8K
10:06 20.65 20.65 20.65 20.65 0.3K
10:11 20.66 20.66 20.66 20.66 0.3K
10:12 20.67 20.69 20.67 20.69 1.0K
10:13 20.67 20.67 20.67 20.67 1.5K
10:17 20.66 20.66 20.66 20.66 0.2K
10:18 20.63 20.63 20.63 20.63 1.2K
10:25 20.62 20.62 20.62 20.62 0.9K
10:27 20.62 20.62 20.62 20.62 0.7K
10:29 20.63 20.63 20.63 20.63 0.6K
10:35 20.63 20.63 20.63 20.63 0.3K
10:36 20.63 20.63 20.63 20.63 1.2K
10:37 20.66 20.66 20.66 20.66 0.6K
10:39 20.66 20.66 20.66 20.66 0.1K
10:40 20.65 20.65 20.65 20.65 0.7K
10:41 20.65 20.65 20.65 20.65 1.4K
10:51 20.74 20.74 20.74 20.74 0.1K
10:53 20.74 20.74 20.74 20.74 0.3K
10:55 20.75 20.75 20.75 20.75 0.3K
10:56 20.77 20.77 20.76 20.76 3.0K
11:01 20.78 20.78 20.78 20.78 0.2K
11:03 20.77 20.77 20.77 20.77 0.7K
11:04 20.77 20.77 20.77 20.77 0.5K
11:06 20.77 20.77 20.77 20.77 0.2K
11:08 20.76 20.76 20.76 20.76 0.7K
11:09 20.77 20.77 20.77 20.77 0.8K
11:11 20.76 20.76 20.76 20.76 3.6K
11:14 20.78 20.78 20.78 20.78 1.2K
11:21 20.83 20.83 20.83 20.83 0.6K
11:23 20.83 20.83 20.83 20.83 1.0K
11:25 20.83 20.83 20.83 20.83 0.1K
11:26 20.82 20.82 20.82 20.82 0.2K
11:27 20.82 20.82 20.82 20.82 1.8K
11:40 20.82 20.82 20.82 20.82 0.8K
11:45 20.81 20.81 20.81 20.81 1.4K
11:46 20.79 20.79 20.79 20.79 0.5K
11:47 20.78 20.78 20.78 20.78 1.0K
11:50 20.79 20.80 20.79 20.80 0.4K
11:52 20.78 20.78 20.78 20.78 0.3K
11:54 20.78 20.78 20.78 20.78 1.6K
12:02 20.78 20.78 20.78 20.78 1.7K
12:11 20.77 20.77 20.77 20.77 1.6K
12:17 20.75 20.75 20.75 20.75 0.2K
12:18 20.75 20.75 20.75 20.75 2.1K
12:31 20.79 20.79 20.79 20.79 0.1K
12:32 20.78 20.78 20.78 20.78 0.1K
12:34 20.78 20.78 20.78 20.78 1.5K
12:36 20.80 20.80 20.80 20.80 1.3K
12:38 20.80 20.80 20.80 20.80 2.1K
12:43 20.77 20.77 20.77 20.77 2.0K
12:52 20.77 20.77 20.77 20.77 0.3K
12:53 20.78 20.78 20.78 20.78 0.3K
12:57 20.77 20.77 20.77 20.77 1.7K
13:00 20.76 20.76 20.76 20.76 0.5K
13:02 20.76 20.76 20.76 20.76 0.1K
13:03 20.77 20.77 20.77 20.77 0.6K
13:07 20.77 20.77 20.76 20.76 1.8K
13:14 20.76 20.76 20.76 20.76 1.2K
13:18 20.75 20.75 20.75 20.75 3.3K
13:36 20.74 20.74 20.74 20.74 1.5K
13:42 20.73 20.73 20.73 20.73 1.1K
13:43 20.72 20.73 20.72 20.73 1.9K
13:48 20.74 20.75 20.74 20.75 0.4K
13:49 20.74 20.74 20.74 20.74 0.5K
13:52 20.74 20.74 20.74 20.74 1.4K
14:03 20.74 20.74 20.74 20.74 0.3K
14:04 20.73 20.73 20.73 20.73 2.0K
14:09 20.71 20.71 20.71 20.71 0.7K
14:11 20.71 20.72 20.71 20.72 1.6K
14:15 20.73 20.73 20.73 20.73 0.4K
14:19 20.74 20.74 20.74 20.74 0.2K
14:20 20.75 20.75 20.75 20.75 0.8K
14:21 20.76 20.76 20.76 20.76 0.7K
14:24 20.78 20.78 20.78 20.78 0.4K
14:26 20.77 20.77 20.77 20.77 2.1K
14:31 20.78 20.78 20.78 20.78 0.2K
14:33 20.78 20.78 20.78 20.78 0.7K
14:37 20.80 20.80 20.80 20.80 0.8K
14:38 20.80 20.80 20.80 20.80 1.3K
14:46 20.78 20.78 20.78 20.78 0.4K
14:49 20.78 20.78 20.78 20.78 0.7K
14:52 20.80 20.80 20.80 20.80 0.9K
14:56 20.82 20.82 20.82 20.82 1.1K
14:58 20.82 20.82 20.82 20.82 0.2K
14:59 20.82 20.82 20.82 20.82 0.2K
15:01 20.81 20.81 20.81 20.81 3.0K
15:06 20.81 20.81 20.81 20.81 1.0K
15:08 20.81 20.81 20.81 20.81 0.7K
15:09 20.79 20.79 20.79 20.79 0.8K
15:13 20.78 20.78 20.78 20.78 2.0K
15:19 20.78 20.78 20.77 20.77 2.7K
15:24 20.77 20.77 20.77 20.77 2.8K
15:31 20.78 20.78 20.78 20.78 0.4K
15:32 20.79 20.79 20.79 20.79 0.9K
15:33 20.79 20.79 20.79 20.79 0.3K
15:34 20.77 20.77 20.77 20.77 3.4K
15:37 20.77 20.77 20.77 20.77 3.7K
15:40 20.80 20.80 20.80 20.80 1.0K
15:43 20.80 20.80 20.80 20.80 1.1K
15:45 20.80 20.80 20.80 20.80 2.1K
15:49 20.81 20.81 20.81 20.81 0.8K
15:50 20.81 20.81 20.81 20.81 1.6K
15:51 20.82 20.83 20.82 20.83 2.7K
15:52 20.84 20.84 20.84 20.84 5.9K
15:54 20.82 20.82 20.82 20.82 1.8K
15:55 20.79 20.79 20.79 20.79 0.7K
15:56 20.80 20.80 20.80 20.80 5.1K
15:57 20.79 20.80 20.79 20.79 1.4K
15:58 20.77 20.79 20.77 20.78 8.1K
15:59 20.78 20.78 20.75 20.75 96.1K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 20.26 20.41 20.14 20.40 0.2M
2025-09-30 20.19 20.34 20.05 20.32 0.2M
2025-09-29 20.31 20.47 20.11 20.20 0.2M
2025-09-26 20.21 20.33 20.16 20.29 0.2M
2025-09-25 20.37 20.40 20.05 20.12 0.3M
2025-09-24 20.92 20.98 20.38 20.38 0.4M
2025-09-23 20.79 21.05 20.79 20.89 0.3M
2025-09-22 20.78 20.85 20.60 20.75 0.2M
2025-09-19 21.09 21.11 20.72 20.75 0.9M
2025-09-18 20.64 21.13 20.63 21.01 0.3M
2025-09-17 20.88 21.08 20.55 20.58 0.5M
2025-09-16 20.54 20.78 20.45 20.77 0.3M
2025-09-15 20.80 20.85 20.57 20.65 0.2M
2025-09-12 20.82 20.88 20.63 20.76 0.2M
2025-09-11 20.33 20.93 20.33 20.88 0.3M
2025-09-10 20.20 20.40 19.98 20.37 0.5M
2025-09-09 20.69 20.78 20.14 20.14 0.3M
2025-09-08 20.64 20.82 20.46 20.75 0.3M
2025-09-05 20.70 21.00 20.70 20.92 0.4M
2025-09-04 20.52 20.74 20.35 20.60 0.3M
2025-09-03 20.49 20.94 20.48 20.86 0.3M
2025-09-02 20.78 20.82 20.51 20.55 0.3M
2025-08-29 21.02 21.03 20.76 20.90 0.3M
2025-08-28 20.67 20.92 20.42 20.87 0.3M
2025-08-27 20.19 20.69 20.19 20.69 0.3M
2025-08-26 20.35 20.48 20.19 20.28 0.3M
2025-08-25 20.57 20.57 20.24 20.41 0.3M
2025-08-22 20.00 20.68 19.92 20.50 0.6M
2025-08-21 19.63 19.89 19.63 19.80 0.2M
2025-08-20 19.95 20.04 19.68 19.71 0.3M
2025-08-19 19.53 19.98 19.53 19.93 0.2M
2025-08-18 19.50 19.61 19.23 19.38 0.3M
2025-08-15 19.55 19.67 19.34 19.49 0.4M
2025-08-14 19.48 19.57 19.26 19.50 0.3M
2025-08-13 19.50 19.71 19.38 19.67 0.4M
2025-08-12 18.95 19.42 18.85 19.41 0.4M
2025-08-11 18.77 18.89 18.62 18.73 0.3M
2025-08-08 19.02 19.07 18.83 18.86 0.2M
2025-08-07 19.27 19.39 18.97 18.99 0.3M
2025-08-06 19.46 19.46 19.05 19.13 0.3M
2025-08-05 18.77 19.27 18.59 19.16 0.6M
2025-08-04 18.69 19.03 18.69 18.80 0.8M
2025-08-01 19.00 19.08 18.49 18.70 0.6M
2025-07-31 18.80 19.06 18.64 19.03 0.7M
2025-07-30 20.42 20.49 18.96 19.01 0.5M
2025-07-29 20.02 20.43 19.92 20.35 0.4M
2025-07-28 20.30 20.38 19.93 19.93 0.2M
2025-07-25 20.15 20.35 19.96 20.35 0.3M
2025-07-24 20.13 20.26 20.03 20.04 0.2M
2025-07-23 20.32 20.35 20.02 20.26 0.3M
2025-07-22 20.17 20.38 20.15 20.26 0.3M
2025-07-21 20.30 20.47 20.05 20.08 0.2M
2025-07-18 20.19 20.32 20.04 20.14 0.3M
2025-07-17 20.36 20.63 20.14 20.17 0.6M
2025-07-16 20.78 21.04 20.38 20.47 0.4M
2025-07-15 21.35 21.40 20.74 20.74 0.4M
2025-07-14 21.07 21.33 21.07 21.32 0.3M
2025-07-11 20.81 21.16 20.63 21.16 0.5M
2025-07-10 20.50 21.04 20.50 20.98 0.4M
2025-07-09 20.39 20.70 20.36 20.51 0.4M
2025-07-08 19.90 20.54 19.85 20.32 0.8M
2025-07-07 20.10 20.24 19.86 19.94 0.4M
2025-07-03 20.27 20.45 20.17 20.21 0.3M
2025-07-02 19.90 20.26 19.80 20.19 2.2M
2025-07-01 19.67 20.29 19.65 19.83 0.7M
2025-06-30 19.93 20.00 19.43 19.75 0.6M
2025-06-27 19.94 20.15 19.72 19.85 1.0M
2025-06-26 19.44 19.93 19.44 19.91 0.3M
2025-06-25 19.86 20.02 19.33 19.34 0.4M
2025-06-24 20.23 20.36 19.97 19.98 0.3M
2025-06-23 20.19 20.44 19.84 20.23 0.3M
2025-06-20 20.38 20.58 20.11 20.23 1.1M
2025-06-18 20.67 20.67 20.30 20.33 0.6M
2025-06-17 20.34 20.78 20.24 20.65 0.5M
2025-06-16 20.30 20.57 20.16 20.40 0.4M
2025-06-13 20.26 20.39 19.99 20.19 0.3M
2025-06-12 20.08 20.49 20.08 20.49 0.3M
2025-06-11 20.52 20.65 20.23 20.32 0.3M
2025-06-10 20.34 20.71 20.17 20.39 0.3M
2025-06-09 20.29 20.45 20.12 20.19 0.3M
2025-06-06 19.82 20.23 19.77 20.16 0.4M
2025-06-05 19.87 19.92 19.63 19.63 0.5M
2025-06-04 20.02 20.26 20.02 20.24 0.4M
2025-06-03 20.11 20.30 19.83 20.07 0.8M
2025-06-02 19.85 20.23 19.55 20.21 0.5M
2025-05-30 20.09 20.11 19.77 19.94 0.7M
2025-05-29 19.99 20.38 19.97 20.15 0.6M
2025-05-28 19.87 20.01 19.71 19.96 0.5M
2025-05-27 19.31 19.91 19.23 19.84 0.3M
2025-05-23 18.96 19.18 18.84 19.05 0.3M
2025-05-22 19.25 19.28 18.98 19.10 0.3M
2025-05-21 19.64 19.72 19.27 19.32 0.3M
2025-05-20 20.02 20.10 19.83 19.87 0.4M
2025-05-19 19.72 20.17 19.70 20.15 0.3M
2025-05-16 19.66 19.99 19.63 19.94 0.3M
2025-05-15 19.35 19.71 19.34 19.65 0.3M
2025-05-14 19.39 19.53 19.24 19.40 0.3M
2025-05-13 19.68 19.79 19.28 19.50 0.3M
2025-05-12 19.61 19.88 19.49 19.55 0.3M
2025-05-09 19.22 19.36 19.14 19.25 0.2M
2025-05-08 19.14 19.38 18.91 19.27 0.3M
2025-05-07 19.03 19.26 18.94 19.02 0.4M
2025-05-06 18.89 19.07 18.69 18.91 0.4M
2025-05-05 18.99 19.15 18.86 19.04 0.4M
2025-05-02 19.00 19.24 18.87 19.11 0.4M
2025-05-01 18.70 19.02 18.50 18.83 0.3M
2025-04-30 18.66 18.87 17.84 18.73 0.5M
2025-04-29 18.84 18.95 18.45 18.52 0.6M
2025-04-28 18.79 19.01 18.53 19.01 0.5M
2025-04-25 18.62 18.77 18.42 18.68 0.4M
2025-04-24 18.85 18.97 18.56 18.64 0.8M
2025-04-23 19.34 19.51 18.97 19.02 0.3M
2025-04-22 19.15 19.19 18.78 18.94 0.4M
2025-04-21 18.80 18.89 18.24 18.77 0.5M
2025-04-17 18.96 19.31 18.96 19.05 0.3M
2025-04-16 18.98 19.28 18.75 18.84 0.3M
2025-04-15 18.77 19.03 18.77 18.91 0.8M
2025-04-14 18.44 19.00 18.44 18.83 0.4M
2025-04-11 17.84 18.34 17.41 18.30 0.5M
2025-04-10 18.07 18.24 17.30 17.95 0.6M
2025-04-09 17.06 18.65 16.69 18.53 0.6M
2025-04-08 18.52 18.56 17.15 17.29 0.5M
2025-04-07 18.22 18.98 17.57 18.08 0.8M
2025-04-04 18.98 19.33 18.49 18.73 1.2M
2025-04-03 19.93 20.02 19.27 19.37 0.5M
2025-04-02 19.96 20.45 19.94 20.40 0.2M
2025-04-01 20.15 20.21 19.79 20.07 0.2M
2025-03-31 19.96 20.28 19.92 20.14 0.3M
2025-03-28 20.33 20.38 19.82 20.04 0.9M
2025-03-27 20.38 20.49 20.21 20.25 0.3M
2025-03-26 20.32 20.41 20.23 20.32 0.2M
2025-03-25 20.52 20.53 20.13 20.26 0.3M
2025-03-24 20.38 20.71 20.27 20.53 0.4M
2025-03-21 20.40 20.48 20.06 20.25 1.0M
2025-03-20 20.57 20.81 20.48 20.51 0.4M
2025-03-19 20.21 20.97 20.16 20.71 0.6M
2025-03-18 20.35 20.68 20.14 20.25 0.6M
2025-03-17 19.96 20.45 19.91 20.37 0.4M
2025-03-14 19.83 20.19 19.65 20.13 0.5M
2025-03-13 20.26 20.44 19.56 19.65 0.5M
2025-03-12 20.40 20.52 20.01 20.26 0.5M
2025-03-11 20.92 21.01 20.32 20.39 0.5M
2025-03-10 21.33 21.59 20.73 20.81 0.5M
2025-03-07 21.43 21.60 21.03 21.33 0.4M
2025-03-06 21.61 21.78 21.25 21.39 0.2M
2025-03-05 21.70 22.12 21.53 22.06 0.3M
2025-03-04 22.02 22.27 21.73 21.73 0.4M
2025-03-03 22.54 22.79 22.13 22.20 0.4M
2025-02-28 22.50 22.59 22.25 22.46 0.5M
2025-02-27 21.96 22.45 21.96 22.42 0.3M
2025-02-26 21.92 22.08 21.78 21.89 0.2M
2025-02-25 21.84 22.13 21.70 21.89 0.3M
2025-02-24 21.93 22.19 21.83 22.02 0.2M
2025-02-21 22.25 22.26 21.79 21.83 0.4M
2025-02-20 21.65 22.18 21.63 22.02 0.4M
2025-02-19 21.80 21.86 21.53 21.71 0.4M
2025-02-18 22.20 22.30 21.89 21.99 0.2M
2025-02-14 22.41 22.60 22.19 22.28 0.3M
2025-02-13 22.21 22.46 22.08 22.39 0.2M
2025-02-12 22.06 22.35 21.93 22.02 0.5M
2025-02-11 22.35 22.71 22.35 22.48 0.3M
2025-02-10 22.69 22.73 22.33 22.52 0.4M
2025-02-07 22.59 22.78 22.36 22.63 0.4M
2025-02-06 22.55 22.79 22.37 22.73 0.3M
2025-02-05 23.30 23.76 22.05 22.42 0.4M
2025-02-04 23.99 24.13 23.88 24.02 0.2M
2025-02-03 24.04 24.33 23.76 24.12 0.3M
2025-01-31 24.25 24.57 24.15 24.28 0.3M
2025-01-30 24.02 24.70 24.02 24.38 0.3M
2025-01-29 24.50 24.57 23.72 23.77 0.2M
2025-01-28 24.76 24.96 24.42 24.60 0.3M
2025-01-27 24.36 25.06 24.31 24.92 0.2M
2025-01-24 24.13 24.44 24.00 24.29 0.5M
2025-01-23 24.33 24.33 24.07 24.13 0.2M
2025-01-22 24.91 24.91 24.39 24.41 0.2M
2025-01-21 25.06 25.26 24.96 25.08 0.2M
2025-01-17 24.96 24.97 24.75 24.81 0.3M
2025-01-16 24.52 24.77 24.44 24.71 0.3M
2025-01-15 25.30 25.36 24.51 24.59 0.3M
2025-01-14 24.23 24.69 24.14 24.68 0.3M
2025-01-13 23.49 24.22 23.33 24.17 0.4M
2025-01-10 24.00 24.00 23.52 23.56 0.4M
2025-01-08 24.75 24.75 24.28 24.35 0.3M
2025-01-07 25.62 25.83 24.84 24.93 0.4M
2025-01-06 26.18 26.24 25.51 25.54 0.3M
2025-01-03 26.10 26.32 25.90 26.32 0.4M
2025-01-02 26.40 26.40 25.92 26.06 0.2M