Marchés français ouverture 5 h 32 min

American Assets Trust, Inc. (AAT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
22,20+0,12 (+0,54 %)
À la clôture : 04:00PM EDT
22,20 0,00 (0,00 %)
Échanges après Bourse : 04:07PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 202422,2122,3122,0622,2022,20152 800
08 mai 202421,8422,0921,7822,0822,08270 200
07 mai 202421,8222,2521,8222,0322,03352 200
06 mai 202421,7021,7921,5821,7321,73174 700
03 mai 202421,9222,0821,2421,5121,51248 200
02 mai 202421,7221,7721,2321,5621,56314 000
01 mai 202421,1322,0121,0321,4521,45330 200
30 avr. 202421,5021,6921,3321,3521,35217 800
29 avr. 202421,4221,7521,4221,7221,72193 500
26 avr. 202421,3321,5721,2121,2321,23189 100
25 avr. 202421,0321,3520,9421,2421,24256 900
24 avr. 202421,4321,4321,1421,2921,29249 600
23 avr. 202421,3821,8621,3821,6221,62195 200
22 avr. 202420,9821,4120,9121,2821,28232 500
19 avr. 202420,4821,0320,4820,9920,99263 000
18 avr. 202420,5920,8220,4020,5620,56257 000
17 avr. 202420,4320,6320,3120,4620,46213 800
16 avr. 202420,2720,6220,0320,3620,36336 300
15 avr. 202420,8620,9320,3320,5320,53202 200
12 avr. 202421,0421,0420,6520,7720,77291 300
11 avr. 202420,8521,0720,6821,0421,04282 700
10 avr. 202421,6121,6120,6420,8120,81365 600
09 avr. 202421,4622,2821,3522,2722,27337 900
08 avr. 202420,9121,4320,9121,4221,42209 700
05 avr. 202420,7420,8720,6320,7720,77133 500
04 avr. 202421,3721,4720,7920,8620,86196 600
03 avr. 202420,8921,1520,8921,1321,13176 800
02 avr. 202421,0121,1820,8021,1021,10331 800
01 avr. 202421,8421,8421,1021,1221,12253 300
28 mars 202421,7522,0421,7521,9121,91175 300
27 mars 202421,3021,6821,3021,6421,64206 200
26 mars 202421,4121,5021,0721,0921,09227 000
25 mars 202421,1721,3621,1721,3421,34229 000
22 mars 202421,4721,5320,9921,0521,05237 800
21 mars 202421,7021,9421,3521,4121,41748 800
20 mars 202420,9521,6320,9521,5121,51206 500
19 mars 202421,0721,2921,0121,1321,13278 500
18 mars 202421,1721,2421,0321,1121,11338 200
15 mars 202420,8321,2720,8321,1721,17592 400
14 mars 202421,1021,1020,6621,0121,01396 700
13 mars 202421,2621,4821,1321,2321,23328 700
12 mars 202421,1321,3421,0221,3021,30266 200
11 mars 202420,9921,2320,9321,1621,16170 000
08 mars 202421,2621,4220,9921,0021,00215 900
07 mars 202421,0121,2020,8120,9720,97264 400
06 mars 202421,4021,5020,7020,8020,80477 400
06 mars 20240.335 Dividende
05 mars 202421,3521,8121,3521,6321,30511 200
04 mars 202421,5921,7621,3121,4721,14361 700
01 mars 202421,5321,6921,2221,5921,26247 100
29 févr. 202421,6021,8321,4521,5721,24241 100
28 févr. 202421,0521,6521,0521,2520,92390 500
27 févr. 202421,2221,4321,1921,2520,92188 100
26 févr. 202421,4021,5621,0221,0220,69214 100
23 févr. 202421,5221,8421,3921,5321,20269 500
22 févr. 202421,8221,8221,4621,6321,30262 700
21 févr. 202421,5821,9321,5821,8621,52587 300
20 févr. 202421,4921,9221,4921,6321,30206 500
16 févr. 202421,5922,0321,3321,7821,44286 400
15 févr. 202421,7522,2121,7521,9921,65365 900
14 févr. 202421,7821,8521,4421,5321,20286 200
13 févr. 202421,6721,6721,1021,4621,13384 500
12 févr. 202422,3422,7822,3422,5322,18188 100
09 févr. 202422,1822,4122,0022,2621,92522 200
08 févr. 202421,4922,3521,4322,1821,84297 100
07 févr. 202421,6621,8421,1821,6121,28527 600
06 févr. 202421,5321,9921,5321,7921,45219 900
05 févr. 202421,9021,9421,5921,6721,33186 200
02 févr. 202422,0022,4921,9122,2821,93342 300
01 févr. 202422,4322,4621,6022,4422,09326 700
31 janv. 202423,2523,2522,3122,4322,08543 000
30 janv. 202423,6523,7823,1823,2422,88329 600
29 janv. 202423,5723,8923,4323,8023,43234 900
26 janv. 202423,9223,9223,4923,6023,23252 400
25 janv. 202423,7723,8223,5523,7523,38512 500
24 janv. 202423,8123,8223,1423,3222,96341 800
23 janv. 202423,8023,8523,1123,4223,06427 600
22 janv. 202423,1723,6423,1723,5223,16483 600
19 janv. 202422,3923,0322,0323,0022,64454 200
18 janv. 202422,5522,5622,0022,2921,94234 300
17 janv. 202422,4322,7522,0222,4722,12287 700
16 janv. 202423,1323,1522,7422,9022,55227 200
12 janv. 202423,8523,8523,2623,4323,07153 800
11 janv. 202423,5523,6223,1123,4523,09310 700
10 janv. 202423,2823,8523,2523,7523,38341 800
09 janv. 202422,8623,1922,7723,1522,79250 800
08 janv. 202422,7423,3122,7123,2322,87198 800
05 janv. 202422,1722,9822,1122,7822,43340 500
04 janv. 202422,3022,6622,1922,4622,11216 600
03 janv. 202422,8622,8622,2022,2621,92271 900
02 janv. 202422,5123,1322,4422,9422,58270 800
29 déc. 202322,9822,9822,5122,5122,16296 200
28 déc. 202322,6823,0122,6522,9722,61271 100
27 déc. 202323,0723,1322,7922,8722,52191 100
26 déc. 202322,7523,0722,5923,0422,68146 400
22 déc. 202322,9623,3022,6422,6522,30307 700
21 déc. 202322,7723,0422,4822,7522,40340 900
20 déc. 202322,6123,3422,5922,6322,28385 400
19 déc. 202322,7622,9522,6622,6722,32522 000
18 déc. 202323,1723,1722,5622,5622,21334 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...