American Assets Trust, Inc. (AAT) stock
AATNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 9/3026% below fair value
$21.86−0.46 (-2.06%)
Close on Oct 30, 2026Market cap $1.34BP/E 75.4Yield 6.22%
Price history
American Assets Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.86
-2.06% on the day
52-week range
$17.72 – $25.97
-15.8% from the high
Change over 52 weeks
+14.5%
From $19.10 on Oct 30, 2025
Average volume
437,363
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $21.43 | $22.46 | $21.12 | $21.86 | +2.34% | 2,824,427 |
| Oct 19, 2026 | $21.26 | $21.56 | $20.39 | $21.36 | +0.38% | 1,831,769 |
| Oct 12, 2026 | $21.51 | $21.85 | $21.15 | $21.28 | -1.12% | 1,709,763 |
| Oct 5, 2026 | $21.46 | $21.73 | $21.30 | $21.52 | -0.14% | 2,028,663 |
| Sep 28, 2026 | $21.59 | $21.80 | $21.03 | $21.55 | -0.14% | 3,073,449 |
| Sep 21, 2026 | $22.11 | $22.19 | $21.22 | $21.58 | -1.69% | 1,762,602 |
| Sep 14, 2026 | $21.50 | $22.23 | $21.43 | $21.95 | +2.09% | 2,981,092 |
| Sep 8, 2026 | $22.05 | $22.23 | $21.38 | $21.50 | -2.45% | 1,826,968 |
| Aug 31, 2026 | $22.43 | $22.60 | $21.95 | $22.04 | -1.74% | 2,473,045 |
| Aug 24, 2026 | $22.95 | $23.15 | $22.43 | $22.43 | -1.75% | 2,464,907 |
| Aug 17, 2026 | $22.82 | $22.99 | $22.46 | $22.83 | +0.26% | 1,606,851 |
| Aug 10, 2026 | $22.85 | $23.16 | $22.24 | $22.77 | -0.26% | 1,841,551 |
| Aug 3, 2026 | $23.74 | $23.99 | $22.40 | $22.83 | -3.22% | 2,195,178 |
| Jul 27, 2026 | $24.44 | $24.66 | $23.08 | $23.59 | -2.92% | 2,327,958 |
| Jul 20, 2026 | $25.53 | $25.62 | $24.01 | $24.30 | -4.74% | 1,922,760 |
| Jul 13, 2026 | $25.26 | $25.97 | $24.95 | $25.51 | +1.55% | 1,708,253 |
| Jul 6, 2026 | $25.55 | $25.55 | $24.49 | $25.12 | -1.53% | 1,886,681 |
| Jun 29, 2026 | $25.03 | $25.51 | $24.29 | $25.51 | +1.31% | 1,469,804 |
| Jun 22, 2026 | $24.06 | $25.26 | $23.85 | $25.18 | +4.70% | 2,840,577 |
| Jun 15, 2026 | $24.38 | $24.69 | $23.69 | $24.05 | -1.47% | 2,124,311 |
| Jun 8, 2026 | $23.83 | $24.85 | $23.66 | $24.41 | +3.17% | 2,115,191 |
| Jun 1, 2026 | $23.25 | $24.11 | $23.14 | $23.66 | +1.55% | 2,694,019 |
| May 26, 2026 | $22.83 | $23.66 | $22.37 | $23.30 | +2.28% | 2,226,556 |
| May 18, 2026 | $20.87 | $22.80 | $20.83 | $22.78 | +9.68% | 1,772,051 |
| May 11, 2026 | $21.16 | $21.23 | $20.55 | $20.77 | -1.28% | 1,381,835 |
| May 4, 2026 | $20.62 | $21.36 | $20.41 | $21.04 | +1.25% | 1,612,086 |
| Apr 27, 2026 | $20.91 | $21.61 | $20.28 | $20.78 | -0.62% | 1,746,052 |
| Apr 20, 2026 | $20.75 | $20.95 | $20.52 | $20.91 | +0.48% | 1,354,408 |
| Apr 13, 2026 | $19.40 | $20.82 | $19.24 | $20.81 | +7.16% | 1,537,649 |
| Apr 6, 2026 | $18.54 | $19.49 | $18.49 | $19.42 | +4.02% | 1,815,912 |
| Mar 30, 2026 | $18.40 | $18.73 | $18.22 | $18.67 | +2.70% | 1,727,543 |
| Mar 23, 2026 | $18.69 | $19.02 | $18.16 | $18.18 | -0.82% | 1,887,262 |
| Mar 16, 2026 | $19.02 | $19.40 | $18.29 | $18.33 | -2.40% | 2,261,091 |
| Mar 9, 2026 | $18.92 | $19.23 | $18.39 | $18.78 | -1.62% | 1,811,303 |
| Mar 2, 2026 | $19.39 | $20.00 | $18.94 | $19.09 | -2.20% | 2,084,271 |
| Feb 23, 2026 | $19.41 | $20.14 | $19.20 | $19.52 | -0.15% | 2,408,771 |
| Feb 17, 2026 | $18.71 | $19.56 | $18.43 | $19.55 | +5.33% | 1,743,836 |
| Feb 9, 2026 | $18.85 | $19.09 | $17.80 | $18.56 | -2.01% | 2,029,930 |
| Feb 2, 2026 | $18.01 | $19.32 | $17.84 | $18.94 | +4.87% | 3,395,393 |
| Jan 26, 2026 | $17.96 | $18.20 | $17.73 | $18.06 | +0.44% | 3,025,777 |
| Jan 20, 2026 | $17.76 | $18.50 | $17.72 | $17.98 | 0.00% | 2,248,297 |
| Jan 12, 2026 | $18.73 | $19.16 | $17.98 | $17.98 | -4.56% | 2,319,955 |
| Jan 5, 2026 | $18.69 | $18.89 | $18.21 | $18.84 | +0.32% | 1,952,524 |
| Dec 29, 2025 | $18.94 | $19.21 | $18.61 | $18.78 | -0.63% | 1,149,100 |
| Dec 22, 2025 | $18.71 | $18.95 | $18.57 | $18.90 | +0.80% | 1,814,386 |
| Dec 15, 2025 | $19.25 | $19.46 | $18.72 | $18.75 | -2.14% | 3,220,887 |
| Dec 8, 2025 | $18.79 | $19.45 | $18.51 | $19.16 | +2.30% | 2,271,975 |
| Dec 1, 2025 | $19.36 | $19.62 | $18.66 | $18.73 | -3.95% | 1,791,841 |
| Nov 24, 2025 | $19.10 | $19.68 | $19.01 | $19.50 | +1.72% | 1,516,351 |
| Nov 17, 2025 | $19.30 | $19.33 | $18.52 | $19.17 | -0.83% | 1,814,190 |
| Nov 10, 2025 | $19.33 | $19.64 | $18.92 | $19.33 | +0.05% | 1,697,067 |
| Nov 3, 2025 | $19.01 | $19.41 | $18.62 | $19.32 | +1.10% | 2,520,906 |
| Oct 27, 2025 | $19.88 | $20.22 | $18.81 | $19.11 | -4.21% | 2,621,301 |
| Oct 20, 2025 | $19.51 | $20.28 | $19.28 | $19.95 | +2.57% | 1,414,206 |
| Oct 13, 2025 | $19.24 | $19.77 | $18.94 | $19.45 | +2.05% | 1,481,541 |
| Oct 6, 2025 | $20.40 | $20.57 | $19.04 | $19.06 | -6.57% | 1,860,786 |
| Sep 29, 2025 | $20.31 | $20.70 | $20.03 | $20.40 | +0.54% | 1,630,230 |
| Sep 22, 2025 | $20.78 | $21.05 | $20.05 | $20.29 | -2.22% | 1,390,969 |
| Sep 15, 2025 | $20.80 | $21.13 | $20.45 | $20.75 | -0.05% | 2,204,531 |
| Sep 8, 2025 | $20.64 | $20.93 | $19.98 | $20.76 | -0.76% | 1,492,822 |
| Sep 2, 2025 | $20.78 | $21.00 | $20.35 | $20.92 | +0.10% | 1,302,667 |
| Aug 25, 2025 | $20.57 | $21.03 | $20.19 | $20.90 | +1.95% | 1,432,988 |
| Aug 18, 2025 | $19.50 | $20.68 | $19.23 | $20.50 | +5.18% | 1,603,237 |
| Aug 11, 2025 | $18.77 | $19.71 | $18.62 | $19.49 | +3.34% | 1,797,827 |
| Aug 4, 2025 | $18.69 | $19.46 | $18.59 | $18.86 | +0.86% | 2,233,184 |
| Jul 28, 2025 | $20.30 | $20.49 | $18.49 | $18.70 | -8.11% | 2,375,898 |
| Jul 21, 2025 | $20.30 | $20.47 | $19.96 | $20.35 | +1.04% | 1,324,061 |
| Jul 14, 2025 | $21.07 | $21.40 | $20.04 | $20.14 | -4.82% | 2,064,422 |
| Jul 7, 2025 | $20.10 | $21.16 | $19.85 | $21.16 | +4.70% | 2,471,975 |
| Jun 30, 2025 | $19.93 | $20.45 | $19.43 | $20.21 | +1.81% | 3,884,953 |
| Jun 23, 2025 | $20.19 | $20.44 | $19.33 | $19.85 | -1.88% | 2,388,520 |
| Jun 16, 2025 | $20.30 | $20.78 | $20.11 | $20.23 | +0.20% | 2,491,274 |
| Jun 9, 2025 | $20.29 | $20.71 | $19.99 | $20.19 | +0.15% | 1,470,816 |
| Jun 2, 2025 | $19.85 | $20.30 | $19.55 | $20.16 | +1.10% | 2,627,091 |
| May 26, 2025 | $18.96 | $20.38 | $18.83 | $19.94 | +4.67% | 2,337,811 |
| May 19, 2025 | $19.72 | $20.17 | $18.84 | $19.05 | -4.46% | 1,650,884 |
| May 12, 2025 | $19.61 | $19.99 | $19.24 | $19.94 | +3.58% | 1,585,255 |
| May 5, 2025 | $18.99 | $19.38 | $18.69 | $19.25 | +0.73% | 1,706,517 |
| Apr 28, 2025 | $18.79 | $19.24 | $17.84 | $19.11 | +2.30% | 2,271,891 |
| Apr 21, 2025 | $18.80 | $19.51 | $18.24 | $18.68 | -1.94% | 2,474,293 |
| Apr 14, 2025 | $18.44 | $19.31 | $18.44 | $19.05 | +4.10% | 1,764,664 |
| Apr 7, 2025 | $18.22 | $18.98 | $16.69 | $18.30 | -2.30% | 2,967,925 |
| Mar 31, 2025 | $19.96 | $20.45 | $18.49 | $18.73 | -6.54% | 2,429,962 |
| Mar 24, 2025 | $20.38 | $20.71 | $19.82 | $20.04 | -1.04% | 2,124,723 |
| Mar 17, 2025 | $19.96 | $20.97 | $19.91 | $20.25 | +0.60% | 3,010,792 |
| Mar 10, 2025 | $21.33 | $21.59 | $19.56 | $20.13 | -5.63% | 2,438,998 |
| Mar 3, 2025 | $22.54 | $22.79 | $21.03 | $21.33 | -5.03% | 1,686,747 |
| Feb 24, 2025 | $21.93 | $22.59 | $21.70 | $22.46 | +2.89% | 1,534,497 |
| Feb 18, 2025 | $22.20 | $22.30 | $21.53 | $21.83 | -2.02% | 1,465,912 |
| Feb 10, 2025 | $22.69 | $22.73 | $21.93 | $22.28 | -1.55% | 1,660,260 |
| Feb 3, 2025 | $24.04 | $24.33 | $22.05 | $22.63 | -6.80% | 1,659,871 |
| Jan 27, 2025 | $24.36 | $25.06 | $23.72 | $24.28 | -0.04% | 1,294,662 |
| Jan 21, 2025 | $25.06 | $25.26 | $24.00 | $24.29 | -2.10% | 1,093,820 |
| Jan 13, 2025 | $23.49 | $25.36 | $23.33 | $24.81 | +5.31% | 1,470,918 |
| Jan 6, 2025 | $26.18 | $26.24 | $23.52 | $23.56 | -10.49% | 1,426,137 |
| Dec 30, 2024 | $25.98 | $26.40 | $25.69 | $26.32 | +0.77% | 846,663 |
| Dec 23, 2024 | $25.87 | $26.66 | $25.86 | $26.12 | +0.46% | 586,185 |
| Dec 16, 2024 | $27.66 | $28.02 | $25.37 | $26.00 | -6.54% | 3,114,446 |
| Dec 9, 2024 | $27.89 | $28.41 | $27.38 | $27.82 | +0.29% | 1,506,979 |
| Dec 2, 2024 | $28.50 | $28.88 | $27.60 | $27.74 | -2.46% | 1,262,759 |
| Nov 25, 2024 | $28.40 | $29.15 | $28.02 | $28.44 | +1.28% | 899,105 |
| Nov 18, 2024 | $27.00 | $28.35 | $26.81 | $28.08 | +4.00% | 987,332 |
| Nov 11, 2024 | $28.10 | $28.42 | $26.96 | $27.00 | -3.36% | 989,626 |
| Nov 4, 2024 | $26.68 | $28.96 | $26.60 | $27.94 | +4.88% | 1,192,021 |
| Oct 28, 2024 | $27.73 | $28.44 | $26.52 | $26.64 | -3.13% | 1,225,810 |
| Oct 21, 2024 | $28.14 | $28.14 | $27.28 | $27.50 | -2.55% | 723,387 |
| Oct 14, 2024 | $26.67 | $28.42 | $26.52 | $28.22 | +6.01% | 944,107 |
| Oct 7, 2024 | $26.30 | $26.70 | $25.95 | $26.62 | +0.57% | 819,560 |
| Sep 30, 2024 | $26.54 | $26.91 | $25.87 | $26.47 | -0.38% | 974,012 |
| Sep 23, 2024 | $27.15 | $27.50 | $26.45 | $26.57 | -1.37% | 965,184 |
| Sep 16, 2024 | $26.77 | $27.79 | $26.56 | $26.94 | +0.90% | 2,555,728 |
| Sep 9, 2024 | $25.94 | $26.75 | $25.18 | $26.70 | +2.61% | 1,055,438 |
| Sep 3, 2024 | $27.06 | $27.29 | $25.80 | $26.02 | -4.51% | 965,244 |
| Aug 26, 2024 | $26.91 | $27.32 | $26.33 | $27.25 | +2.29% | 1,152,323 |
| Aug 19, 2024 | $25.53 | $27.01 | $25.44 | $26.64 | +4.96% | 942,483 |
| Aug 12, 2024 | $25.02 | $25.65 | $24.38 | $25.38 | +0.99% | 1,621,016 |
| Aug 5, 2024 | $24.77 | $25.98 | $24.31 | $25.13 | -2.33% | 1,294,920 |
| Jul 29, 2024 | $25.29 | $27.55 | $24.71 | $25.73 | +2.02% | 1,637,279 |
| Jul 22, 2024 | $24.03 | $25.32 | $23.79 | $25.22 | +5.48% | 1,049,150 |
| Jul 15, 2024 | $23.81 | $25.12 | $23.76 | $23.91 | +1.36% | 1,330,768 |
| Jul 8, 2024 | $21.93 | $23.89 | $21.82 | $23.59 | +8.26% | 1,110,583 |
| Jul 1, 2024 | $22.24 | $22.69 | $21.78 | $21.79 | -2.64% | 963,713 |
| Jun 24, 2024 | $21.62 | $22.45 | $21.20 | $22.38 | +3.95% | 1,731,187 |
| Jun 17, 2024 | $21.50 | $21.91 | $21.29 | $21.53 | -0.55% | 1,554,857 |
| Jun 10, 2024 | $21.15 | $22.00 | $20.86 | $21.65 | +1.12% | 1,909,736 |
| Jun 3, 2024 | $21.90 | $22.13 | $21.00 | $21.41 | -1.56% | 1,466,639 |
| May 28, 2024 | $21.31 | $21.78 | $20.56 | $21.75 | +2.93% | 1,717,253 |
| May 20, 2024 | $22.90 | $22.97 | $20.88 | $21.13 | -7.93% | 1,600,638 |
| May 13, 2024 | $22.11 | $23.02 | $22.11 | $22.95 | +4.56% | 1,222,596 |
| May 6, 2024 | $21.70 | $22.31 | $21.58 | $21.95 | +2.05% | 1,083,270 |
| Apr 29, 2024 | $21.42 | $22.08 | $21.03 | $21.51 | +1.32% | 1,303,677 |
| Apr 22, 2024 | $20.98 | $21.86 | $20.91 | $21.23 | +1.14% | 1,123,284 |
| Apr 15, 2024 | $20.86 | $21.03 | $20.03 | $20.99 | +1.06% | 1,272,337 |
| Apr 8, 2024 | $20.91 | $22.28 | $20.64 | $20.77 | 0.00% | 1,487,184 |
| Apr 1, 2024 | $21.84 | $21.84 | $20.63 | $20.77 | -5.20% | 1,092,009 |
| Mar 25, 2024 | $21.17 | $22.04 | $21.07 | $21.91 | +4.09% | 837,545 |
| Mar 18, 2024 | $21.17 | $21.94 | $20.95 | $21.05 | -0.57% | 1,809,935 |
| Mar 11, 2024 | $20.99 | $21.48 | $20.66 | $21.17 | +0.81% | 1,754,022 |
| Mar 4, 2024 | $21.59 | $21.81 | $20.70 | $21.00 | -2.73% | 1,830,586 |
| Feb 26, 2024 | $21.40 | $21.83 | $21.02 | $21.59 | +0.28% | 1,280,871 |
| Feb 20, 2024 | $21.49 | $21.93 | $21.39 | $21.53 | -1.15% | 1,326,019 |
| Feb 12, 2024 | $22.34 | $22.78 | $21.10 | $21.78 | -2.16% | 1,511,030 |
| Feb 5, 2024 | $21.90 | $22.41 | $21.18 | $22.26 | -0.09% | 1,752,974 |
| Jan 29, 2024 | $23.57 | $23.89 | $21.60 | $22.28 | -5.59% | 1,776,509 |
| Jan 22, 2024 | $23.17 | $23.92 | $23.11 | $23.60 | +2.61% | 2,017,928 |
| Jan 16, 2024 | $23.13 | $23.15 | $22.00 | $23.00 | -1.84% | 1,203,278 |
| Jan 8, 2024 | $22.74 | $23.85 | $22.71 | $23.43 | +2.85% | 1,255,896 |
| Jan 2, 2024 | $22.51 | $23.13 | $22.11 | $22.78 | +1.20% | 1,099,876 |
| Dec 26, 2023 | $22.75 | $23.13 | $22.51 | $22.51 | -0.62% | 904,868 |
| Dec 18, 2023 | $23.17 | $23.34 | $22.48 | $22.65 | -1.52% | 1,890,809 |
| Dec 11, 2023 | $21.43 | $23.72 | $21.25 | $23.00 | +6.93% | 3,509,130 |
| Dec 4, 2023 | $21.00 | $21.63 | $20.93 | $21.51 | +1.94% | 2,055,244 |
| Nov 27, 2023 | $18.70 | $21.17 | $18.44 | $21.10 | +12.29% | 2,556,726 |
| Nov 20, 2023 | $19.37 | $19.37 | $18.56 | $18.79 | -2.29% | 1,117,441 |
| Nov 13, 2023 | $18.25 | $20.35 | $18.00 | $19.23 | +4.51% | 1,826,803 |
| Nov 6, 2023 | $19.86 | $20.14 | $18.30 | $18.40 | -7.77% | 1,595,528 |
| Oct 30, 2023 | $17.85 | $19.96 | $17.52 | $19.95 | +12.65% | 2,217,674 |
| Oct 23, 2023 | $17.85 | $18.11 | $17.15 | $17.71 | -1.50% | 2,643,021 |
| Oct 16, 2023 | $18.52 | $19.25 | $17.98 | $17.98 | -1.69% | 1,022,335 |
| Oct 9, 2023 | $17.97 | $18.87 | $17.97 | $18.29 | +0.55% | 1,045,260 |
| Oct 2, 2023 | $19.41 | $19.41 | $17.64 | $18.19 | -6.48% | 1,518,149 |
| Sep 25, 2023 | $18.85 | $19.88 | $18.70 | $19.45 | +2.37% | 2,150,367 |
| Sep 18, 2023 | $20.49 | $20.96 | $18.98 | $19.00 | -7.63% | 1,501,732 |
| Sep 11, 2023 | $20.66 | $20.83 | $20.19 | $20.57 | +0.44% | 3,003,273 |
| Sep 5, 2023 | $21.26 | $21.34 | $20.33 | $20.48 | -4.92% | 1,430,315 |
| Aug 28, 2023 | $20.90 | $21.74 | $20.88 | $21.54 | +3.61% | 1,446,228 |
| Aug 21, 2023 | $20.89 | $21.37 | $20.41 | $20.79 | -0.53% | 882,748 |
| Aug 14, 2023 | $22.14 | $22.18 | $20.67 | $20.90 | -6.19% | 1,188,078 |
| Aug 7, 2023 | $22.50 | $22.97 | $22.07 | $22.28 | -0.98% | 1,317,217 |
| Jul 31, 2023 | $22.36 | $22.73 | $21.82 | $22.50 | +0.45% | 1,846,324 |
| Jul 24, 2023 | $21.97 | $23.17 | $21.97 | $22.40 | +1.86% | 1,957,988 |
| Jul 17, 2023 | $20.75 | $22.33 | $20.64 | $21.99 | +5.77% | 2,383,174 |
| Jul 10, 2023 | $19.70 | $21.14 | $19.60 | $20.79 | +5.32% | 1,389,247 |
| Jul 3, 2023 | $19.10 | $20.04 | $18.83 | $19.74 | +2.81% | 1,190,512 |
| Jun 26, 2023 | $18.08 | $19.48 | $18.05 | $19.20 | +6.19% | 2,198,543 |
| Jun 20, 2023 | $19.65 | $19.65 | $17.83 | $18.08 | -8.22% | 2,112,473 |
| Jun 12, 2023 | $19.80 | $20.12 | $19.30 | $19.70 | -0.71% | 2,014,584 |
| Jun 5, 2023 | $19.49 | $20.53 | $19.04 | $19.84 | +1.28% | 2,002,397 |
| May 30, 2023 | $19.06 | $19.74 | $18.64 | $19.59 | +3.27% | 1,790,718 |
| May 22, 2023 | $19.10 | $20.13 | $18.44 | $18.97 | 0.00% | 2,110,294 |
| May 15, 2023 | $18.96 | $19.45 | $18.31 | $18.97 | +1.01% | 2,340,059 |
| May 8, 2023 | $19.10 | $19.29 | $18.42 | $18.78 | -0.69% | 2,111,996 |
| May 1, 2023 | $18.12 | $19.60 | $17.06 | $18.91 | +3.90% | 3,569,486 |
| Apr 24, 2023 | $17.96 | $18.93 | $17.30 | $18.20 | +1.45% | 2,157,003 |
| Apr 17, 2023 | $17.46 | $18.39 | $17.35 | $17.94 | +2.81% | 1,803,756 |
| Apr 10, 2023 | $18.54 | $18.65 | $17.28 | $17.45 | -5.93% | 2,826,015 |
| Apr 3, 2023 | $18.69 | $18.78 | $17.89 | $18.55 | -0.22% | 1,782,341 |
| Mar 27, 2023 | $17.38 | $18.59 | $16.93 | $18.59 | +8.78% | 2,193,522 |
| Mar 20, 2023 | $17.65 | $18.47 | $16.04 | $17.09 | -1.78% | 3,840,593 |
| Mar 13, 2023 | $19.62 | $20.21 | $17.33 | $17.40 | -12.08% | 7,103,777 |
| Mar 6, 2023 | $24.91 | $24.94 | $19.55 | $19.79 | -20.30% | 7,275,978 |
| Feb 27, 2023 | $25.71 | $25.88 | $24.61 | $24.83 | -2.51% | 1,480,255 |
| Feb 21, 2023 | $26.04 | $26.15 | $25.32 | $25.47 | -3.16% | 930,649 |
| Feb 13, 2023 | $26.56 | $26.88 | $25.93 | $26.30 | -0.49% | 1,561,888 |
| Feb 6, 2023 | $28.67 | $28.67 | $26.10 | $26.43 | -8.52% | 2,360,077 |
| Jan 30, 2023 | $27.59 | $29.73 | $27.58 | $28.89 | +4.07% | 1,517,012 |
| Jan 23, 2023 | $27.16 | $27.82 | $26.72 | $27.76 | +1.98% | 1,097,326 |
| Jan 17, 2023 | $27.70 | $28.13 | $26.97 | $27.22 | -1.52% | 733,302 |
| Jan 9, 2023 | $27.02 | $27.74 | $26.35 | $27.64 | +2.22% | 1,272,400 |
| Jan 3, 2023 | $26.87 | $27.28 | $26.26 | $27.04 | +2.04% | 928,095 |
| Dec 27, 2022 | $26.53 | $26.78 | $25.98 | $26.50 | -0.11% | 636,745 |
| Dec 19, 2022 | $26.62 | $26.75 | $25.88 | $26.53 | -0.93% | 1,095,213 |
| Dec 12, 2022 | $27.20 | $27.96 | $26.36 | $26.78 | -1.40% | 2,713,596 |
| Dec 5, 2022 | $27.69 | $27.93 | $26.77 | $27.16 | -2.83% | 1,019,478 |
| Nov 28, 2022 | $28.23 | $29.67 | $27.77 | $27.95 | -1.45% | 2,173,944 |
| Nov 21, 2022 | $28.82 | $28.90 | $27.64 | $28.36 | -1.60% | 1,042,791 |
| Nov 14, 2022 | $28.33 | $28.88 | $27.35 | $28.82 | +0.84% | 1,263,512 |
| Nov 7, 2022 | $28.64 | $29.08 | $27.08 | $28.58 | +1.17% | 1,602,141 |
| Oct 31, 2022 | $27.30 | $28.68 | $27.10 | $28.25 | +2.95% | 2,013,369 |
| Oct 24, 2022 | $26.49 | $28.91 | $26.25 | $27.44 | +4.53% | 2,197,471 |
| Oct 17, 2022 | $25.40 | $26.64 | $25.39 | $26.25 | +5.17% | 1,417,118 |
| Oct 10, 2022 | $25.10 | $25.89 | $24.46 | $24.96 | +0.16% | 1,832,070 |
| Oct 3, 2022 | $26.08 | $26.60 | $24.69 | $24.92 | -3.11% | 1,561,957 |
| Sep 26, 2022 | $25.34 | $26.00 | $24.01 | $25.72 | +1.02% | 1,886,748 |
| Sep 19, 2022 | $27.21 | $27.47 | $24.99 | $25.46 | -7.11% | 1,840,869 |
| Sep 12, 2022 | $28.41 | $28.69 | $26.49 | $27.41 | -2.28% | 1,626,695 |
| Sep 6, 2022 | $27.51 | $28.31 | $26.98 | $28.05 | +2.33% | 766,025 |
| Aug 29, 2022 | $29.24 | $29.25 | $27.14 | $27.41 | -3.93% | 1,156,638 |
| Aug 22, 2022 | $29.45 | $29.45 | $28.35 | $28.53 | -3.91% | 1,061,207 |
| Aug 15, 2022 | $30.58 | $30.81 | $29.43 | $29.69 | -2.43% | 892,049 |
| Aug 8, 2022 | $29.67 | $30.49 | $29.35 | $30.43 | +3.93% | 1,148,299 |
| Aug 1, 2022 | $30.11 | $30.31 | $28.72 | $29.28 | -3.14% | 1,433,823 |
| Jul 25, 2022 | $29.88 | $30.47 | $28.75 | $30.23 | +1.85% | 1,087,150 |
| Jul 18, 2022 | $29.56 | $30.49 | $29.30 | $29.68 | +1.09% | 1,184,491 |
| Jul 11, 2022 | $29.35 | $29.90 | $28.38 | $29.36 | -0.58% | 799,761 |
| Jul 5, 2022 | $30.00 | $30.67 | $29.38 | $29.53 | -2.15% | 829,794 |
| Jun 27, 2022 | $30.51 | $30.90 | $29.12 | $30.18 | -0.82% | 795,056 |
| Jun 21, 2022 | $29.79 | $30.49 | $28.79 | $30.43 | +3.12% | 988,545 |
| Jun 13, 2022 | $30.31 | $30.31 | $28.42 | $29.51 | -4.41% | 1,912,721 |
| Jun 6, 2022 | $33.18 | $33.18 | $30.46 | $30.87 | -6.28% | 1,202,127 |
| May 31, 2022 | $33.85 | $34.17 | $32.65 | $32.94 | -3.57% | 1,162,216 |
| May 23, 2022 | $32.17 | $34.28 | $31.47 | $34.16 | +7.79% | 950,559 |
| May 16, 2022 | $32.84 | $33.65 | $30.97 | $31.69 | -3.65% | 1,334,572 |
| May 9, 2022 | $34.12 | $34.21 | $31.63 | $32.89 | -4.33% | 1,458,025 |
| May 2, 2022 | $36.72 | $36.72 | $33.92 | $34.38 | -6.07% | 1,282,685 |
| Apr 25, 2022 | $36.39 | $38.11 | $35.39 | $36.60 | +0.27% | 1,992,791 |
| Apr 18, 2022 | $35.89 | $37.25 | $35.59 | $36.50 | +1.14% | 1,295,796 |
| Apr 11, 2022 | $35.70 | $36.62 | $35.09 | $36.09 | +0.84% | 1,480,657 |
| Apr 4, 2022 | $38.76 | $38.76 | $35.70 | $35.79 | -7.54% | 1,658,584 |
| Mar 28, 2022 | $36.79 | $39.10 | $36.37 | $38.71 | +4.91% | 1,546,281 |
| Mar 21, 2022 | $36.92 | $37.25 | $35.72 | $36.90 | -0.51% | 1,447,007 |
| Mar 14, 2022 | $36.57 | $37.25 | $35.49 | $37.09 | +1.92% | 1,450,480 |
| Mar 7, 2022 | $37.72 | $37.72 | $35.79 | $36.39 | -3.24% | 1,284,320 |
| Feb 28, 2022 | $36.37 | $37.63 | $36.00 | $37.61 | +1.95% | 1,338,915 |
| Feb 22, 2022 | $36.67 | $37.01 | $34.50 | $36.89 | +0.55% | 968,876 |
| Feb 14, 2022 | $35.44 | $37.42 | $34.66 | $36.69 | +3.70% | 1,716,382 |
| Feb 7, 2022 | $35.16 | $36.43 | $34.86 | $35.38 | +0.68% | 1,123,330 |
| Jan 31, 2022 | $35.18 | $36.19 | $34.44 | $35.14 | -1.18% | 1,098,549 |
| Jan 24, 2022 | $35.18 | $36.48 | $34.08 | $35.56 | +0.03% | 1,383,097 |
| Jan 18, 2022 | $38.76 | $38.95 | $35.52 | $35.55 | -8.56% | 1,046,275 |
| Jan 10, 2022 | $38.61 | $39.20 | $37.44 | $38.88 | +0.75% | 1,036,862 |
| Jan 3, 2022 | $37.59 | $39.16 | $37.35 | $38.59 | +2.82% | 907,699 |
| Dec 27, 2021 | $36.26 | $37.87 | $36.04 | $37.53 | +3.22% | 1,399,140 |
| Dec 20, 2021 | $35.28 | $36.96 | $34.30 | $36.36 | +1.99% | 1,055,253 |
| Dec 13, 2021 | $35.58 | $36.06 | $34.65 | $35.65 | -0.31% | 2,409,984 |
| Dec 6, 2021 | $35.87 | $36.84 | $35.45 | $35.76 | +2.14% | 1,259,259 |
| Nov 29, 2021 | $36.34 | $36.34 | $33.82 | $35.01 | -2.78% | 1,548,538 |
| Nov 22, 2021 | $38.26 | $38.50 | $35.21 | $36.01 | -4.66% | 622,240 |
| Nov 15, 2021 | $39.07 | $39.07 | $37.29 | $37.77 | -2.10% | 1,078,338 |
| Nov 8, 2021 | $40.83 | $40.83 | $38.51 | $38.58 | -3.77% | 958,940 |
| Nov 1, 2021 | $37.99 | $40.18 | $37.79 | $40.09 | +5.97% | 1,568,221 |
| Oct 25, 2021 | $39.20 | $39.81 | $37.76 | $37.83 | -3.54% | 945,449 |
| Oct 18, 2021 | $39.37 | $39.77 | $38.61 | $39.22 | -0.71% | 857,094 |
| Oct 11, 2021 | $38.17 | $40.39 | $37.84 | $39.50 | +3.35% | 868,266 |
| Oct 4, 2021 | $38.19 | $38.71 | $36.42 | $38.22 | +0.18% | 1,052,039 |
| Sep 27, 2021 | $38.82 | $39.64 | $37.23 | $38.15 | -1.11% | 1,488,743 |
| Sep 20, 2021 | $37.39 | $39.29 | $37.03 | $38.58 | +1.50% | 1,085,753 |
| Sep 13, 2021 | $38.66 | $39.93 | $37.99 | $38.01 | -0.47% | 1,740,886 |
| Sep 7, 2021 | $40.14 | $40.62 | $38.18 | $38.19 | -4.02% | 959,495 |
| Aug 30, 2021 | $39.51 | $40.31 | $38.46 | $39.79 | +1.02% | 1,102,944 |
| Aug 23, 2021 | $38.23 | $39.57 | $37.70 | $39.39 | +4.01% | 897,572 |
| Aug 16, 2021 | $38.18 | $38.71 | $37.00 | $37.87 | -0.97% | 1,072,971 |
| Aug 9, 2021 | $38.11 | $38.61 | $37.22 | $38.24 | +0.82% | 899,855 |
| Aug 2, 2021 | $37.13 | $38.14 | $36.16 | $37.93 | +2.71% | 1,320,026 |
| Jul 26, 2021 | $36.73 | $38.15 | $36.37 | $36.93 | +0.98% | 1,571,677 |
| Jul 19, 2021 | $36.24 | $37.69 | $34.78 | $36.57 | -1.16% | 2,003,482 |
| Jul 12, 2021 | $37.69 | $38.09 | $36.82 | $37.00 | -2.09% | 1,418,044 |
| Jul 6, 2021 | $37.50 | $37.82 | $36.00 | $37.79 | +0.88% | 1,153,273 |
| Jun 28, 2021 | $37.50 | $37.92 | $36.34 | $37.46 | -0.13% | 1,289,806 |
| Jun 21, 2021 | $37.47 | $38.09 | $37.00 | $37.51 | +1.49% | 1,507,250 |
| Jun 14, 2021 | $38.77 | $38.95 | $36.87 | $36.96 | -4.64% | 1,812,687 |
| Jun 7, 2021 | $38.09 | $38.98 | $37.91 | $38.76 | +1.87% | 1,626,599 |
| Jun 1, 2021 | $36.79 | $38.52 | $36.58 | $38.05 | +4.10% | 2,382,433 |
| May 24, 2021 | $35.06 | $36.56 | $35.06 | $36.55 | +4.52% | 1,582,268 |
| May 17, 2021 | $36.11 | $36.14 | $34.08 | $34.97 | 0.00% | 1,497,711 |
| May 10, 2021 | $35.53 | $36.03 | $33.27 | $34.97 | -0.74% | 1,176,612 |
| May 3, 2021 | $35.29 | $35.50 | $33.63 | $35.23 | +0.51% | 1,432,868 |
| Apr 26, 2021 | $34.48 | $35.61 | $34.36 | $35.05 | +2.07% | 1,319,454 |
| Apr 19, 2021 | $33.64 | $34.50 | $33.23 | $34.34 | +2.20% | 1,057,904 |
| Apr 12, 2021 | $33.21 | $34.35 | $32.60 | $33.60 | +1.36% | 1,121,941 |
| Apr 5, 2021 | $33.37 | $33.37 | $32.19 | $33.15 | +0.39% | 1,011,897 |
| Mar 29, 2021 | $33.23 | $33.59 | $32.10 | $33.02 | -1.17% | 1,340,483 |
| Mar 22, 2021 | $33.76 | $33.76 | $31.47 | $33.41 | -1.01% | 1,361,220 |
| Mar 15, 2021 | $35.29 | $35.94 | $33.75 | $33.75 | -4.90% | 2,062,996 |
| Mar 8, 2021 | $34.71 | $36.60 | $34.18 | $35.49 | +2.57% | 2,831,390 |
| Mar 1, 2021 | $31.81 | $34.70 | $31.19 | $34.60 | +11.33% | 2,188,068 |
| Feb 22, 2021 | $29.30 | $33.73 | $29.24 | $31.08 | +6.08% | 2,092,849 |
| Feb 16, 2021 | $30.24 | $30.24 | $28.88 | $29.30 | -2.59% | 1,487,244 |
| Feb 8, 2021 | $28.90 | $30.80 | $28.42 | $30.08 | +4.41% | 1,349,210 |
| Feb 1, 2021 | $27.70 | $28.99 | $27.21 | $28.81 | +4.27% | 801,177 |
| Jan 25, 2021 | $28.62 | $29.29 | $27.63 | $27.63 | -4.66% | 1,544,112 |
| Jan 19, 2021 | $29.16 | $30.20 | $28.20 | $28.98 | +0.14% | 1,004,869 |
| Jan 11, 2021 | $27.90 | $29.24 | $27.60 | $28.94 | +2.55% | 926,600 |
| Jan 4, 2021 | $28.80 | $29.21 | $27.24 | $28.22 | -2.29% | 1,154,130 |
| Dec 28, 2020 | $28.48 | $29.17 | $27.97 | $28.88 | +1.51% | 601,872 |
| Dec 21, 2020 | $27.64 | $28.74 | $27.15 | $28.45 | +0.49% | 785,529 |
| Dec 14, 2020 | $29.26 | $29.88 | $28.05 | $28.31 | -2.24% | 2,534,794 |
| Dec 7, 2020 | $30.91 | $30.91 | $28.90 | $28.96 | -6.82% | 1,024,097 |
| Nov 30, 2020 | $29.96 | $31.30 | $28.57 | $31.08 | +2.98% | 1,463,145 |
| Nov 23, 2020 | $29.06 | $31.54 | $28.99 | $30.18 | +5.75% | 1,593,038 |
| Nov 16, 2020 | $27.64 | $29.45 | $27.25 | $28.54 | +7.29% | 1,774,902 |
| Nov 9, 2020 | $23.02 | $26.94 | $23.02 | $26.60 | +26.91% | 3,097,588 |
| Nov 2, 2020 | $21.31 | $22.20 | $20.81 | $20.96 | +0.14% | 2,022,778 |
| Oct 26, 2020 | $24.08 | $24.08 | $20.73 | $20.93 | -14.12% | 1,736,308 |
| Oct 19, 2020 | $24.14 | $24.75 | $23.58 | $24.37 | +0.87% | 965,033 |
| Oct 12, 2020 | $25.95 | $26.41 | $23.95 | $24.16 | -7.68% | 1,096,769 |
| Oct 5, 2020 | $25.65 | $26.41 | $24.64 | $26.17 | +2.83% | 1,430,712 |
| Sep 28, 2020 | $23.71 | $25.51 | $23.53 | $25.45 | +8.81% | 1,138,958 |
| Sep 21, 2020 | $24.71 | $24.71 | $22.72 | $23.39 | -7.03% | 1,985,386 |
| Sep 14, 2020 | $24.83 | $26.67 | $24.77 | $25.16 | +2.03% | 2,180,856 |
| Sep 8, 2020 | $25.99 | $26.18 | $24.52 | $24.66 | -5.70% | 1,200,006 |
| Aug 31, 2020 | $25.60 | $26.66 | $25.09 | $26.15 | +1.67% | 1,429,291 |
| Aug 24, 2020 | $25.05 | $26.34 | $24.70 | $25.72 | +2.92% | 1,486,439 |
| Aug 17, 2020 | $27.10 | $27.27 | $24.84 | $24.99 | -7.99% | 1,195,634 |
| Aug 10, 2020 | $27.37 | $28.71 | $27.01 | $27.16 | -0.62% | 1,355,620 |
| Aug 3, 2020 | $27.05 | $27.62 | $26.10 | $27.33 | +1.22% | 1,341,079 |
| Jul 27, 2020 | $25.36 | $27.66 | $24.78 | $27.00 | +5.59% | 1,754,793 |
| Jul 20, 2020 | $26.04 | $26.72 | $24.96 | $25.57 | -3.03% | 1,170,936 |
| Jul 13, 2020 | $27.43 | $27.55 | $25.92 | $26.37 | -2.98% | 1,348,686 |
| Jul 6, 2020 | $28.87 | $28.90 | $25.37 | $27.18 | -3.24% | 1,631,447 |
| Jun 29, 2020 | $28.52 | $29.04 | $27.52 | $28.09 | +0.72% | 1,297,820 |
| Jun 22, 2020 | $28.02 | $29.14 | $26.38 | $27.89 | -1.38% | 3,150,510 |
| Jun 15, 2020 | $28.48 | $31.97 | $28.28 | $28.28 | -5.58% | 2,394,499 |
| Jun 8, 2020 | $33.77 | $34.87 | $28.04 | $29.95 | -8.77% | 2,556,514 |
| Jun 1, 2020 | $26.15 | $34.09 | $26.15 | $32.83 | +25.45% | 2,329,465 |
| May 26, 2020 | $26.36 | $28.52 | $25.87 | $26.17 | +3.97% | 1,879,291 |
| May 18, 2020 | $24.59 | $26.62 | $24.59 | $25.17 | +3.24% | 1,607,075 |
| May 11, 2020 | $27.27 | $27.67 | $22.64 | $24.38 | -12.37% | 2,359,061 |
| May 4, 2020 | $26.65 | $28.32 | $26.42 | $27.82 | +1.61% | 1,951,281 |
| Apr 27, 2020 | $26.21 | $30.02 | $26.04 | $27.38 | +5.39% | 2,010,269 |
| Apr 20, 2020 | $25.61 | $26.57 | $24.57 | $25.98 | -1.03% | 1,492,757 |
| Apr 13, 2020 | $29.24 | $29.76 | $25.20 | $26.25 | -11.29% | 1,819,520 |
| Apr 6, 2020 | $22.55 | $29.76 | $22.42 | $29.59 | +37.76% | 2,318,991 |
| Mar 30, 2020 | $24.98 | $25.57 | $20.83 | $21.48 | -13.00% | 2,241,802 |
| Mar 23, 2020 | $22.22 | $25.28 | $21.06 | $24.69 | +9.93% | 3,423,974 |
| Mar 16, 2020 | $30.29 | $32.33 | $20.15 | $22.46 | -33.29% | 2,931,578 |
| Mar 9, 2020 | $39.33 | $39.58 | $29.96 | $33.67 | -18.44% | 2,491,433 |
| Mar 2, 2020 | $40.91 | $43.65 | $40.04 | $41.28 | -0.41% | 2,082,091 |
| Feb 24, 2020 | $44.77 | $45.57 | $39.85 | $41.45 | -8.90% | 1,736,867 |
| Feb 18, 2020 | $46.72 | $46.72 | $45.07 | $45.50 | -2.51% | 1,151,588 |
| Feb 10, 2020 | $46.20 | $46.71 | $44.64 | $46.67 | +1.30% | 2,947,313 |
| Feb 3, 2020 | $45.72 | $46.94 | $45.72 | $46.07 | +1.12% | 1,073,903 |
| Jan 27, 2020 | $47.47 | $47.94 | $45.34 | $45.56 | -4.57% | 1,369,584 |
| Jan 21, 2020 | $46.87 | $48.15 | $46.68 | $47.74 | +1.94% | 1,061,453 |
| Jan 13, 2020 | $45.57 | $47.03 | $45.44 | $46.83 | +2.79% | 1,413,399 |
| Jan 6, 2020 | $45.81 | $46.59 | $45.14 | $45.56 | -0.70% | 1,104,494 |
| Dec 30, 2019 | $45.11 | $46.23 | $44.76 | $45.88 | +1.39% | 1,110,908 |
| Dec 23, 2019 | $44.91 | $45.27 | $44.57 | $45.25 | +0.67% | 581,909 |
| Dec 16, 2019 | $44.73 | $45.30 | $44.21 | $44.95 | +0.56% | 2,409,829 |
| Dec 9, 2019 | $47.39 | $47.84 | $44.27 | $44.70 | -5.70% | 1,577,983 |
| Dec 2, 2019 | $47.52 | $48.04 | $46.64 | $47.40 | -0.27% | 1,403,121 |
| Nov 25, 2019 | $46.21 | $47.76 | $46.14 | $47.53 | +3.26% | 905,951 |
| Nov 18, 2019 | $47.21 | $47.47 | $45.54 | $46.03 | -2.54% | 1,497,814 |
| Nov 11, 2019 | $46.62 | $47.25 | $46.17 | $47.23 | +1.01% | 1,065,161 |
| Nov 4, 2019 | $48.95 | $48.98 | $46.65 | $46.76 | -4.43% | 1,347,336 |
| Oct 28, 2019 | $47.72 | $49.26 | $46.90 | $48.93 | +2.60% | 1,829,093 |
| Oct 21, 2019 | $47.25 | $48.02 | $47.13 | $47.69 | +1.04% | 1,153,456 |
| Oct 14, 2019 | $46.87 | $47.83 | $46.52 | $47.20 | +0.92% | 1,446,912 |
| Oct 7, 2019 | $46.28 | $46.98 | $46.09 | $46.77 | +0.58% | 1,373,526 |
| Sep 30, 2019 | $46.86 | $47.22 | $45.65 | $46.50 | -0.73% | 1,288,187 |
| Sep 23, 2019 | $46.71 | $47.15 | $46.21 | $46.84 | -0.06% | 1,631,909 |
| Sep 16, 2019 | $47.05 | $47.84 | $46.62 | $46.87 | -0.02% | 3,718,687 |
| Sep 9, 2019 | $47.77 | $48.18 | $46.35 | $46.88 | -1.86% | 3,625,363 |
| Sep 3, 2019 | $46.82 | $48.16 | $46.74 | $47.77 | +1.94% | 1,318,282 |
| Aug 26, 2019 | $46.71 | $47.00 | $46.05 | $46.86 | +1.06% | 996,941 |
| Aug 19, 2019 | $47.29 | $47.48 | $46.24 | $46.37 | -1.47% | 1,098,159 |
| Aug 12, 2019 | $47.22 | $47.28 | $46.19 | $47.06 | -0.40% | 1,046,626 |
| Aug 5, 2019 | $46.60 | $47.63 | $44.90 | $47.25 | +0.90% | 1,679,338 |
| Jul 29, 2019 | $47.07 | $47.39 | $45.80 | $46.83 | -0.23% | 2,088,448 |
| Jul 22, 2019 | $45.85 | $47.40 | $45.47 | $46.94 | +2.44% | 1,420,778 |
| Jul 15, 2019 | $47.54 | $47.54 | $45.66 | $45.82 | -3.44% | 2,113,746 |
| Jul 8, 2019 | $47.64 | $48.30 | $47.22 | $47.45 | -0.36% | 1,639,936 |
| Jul 1, 2019 | $47.36 | $47.95 | $46.31 | $47.62 | +1.06% | 1,636,445 |
| Jun 24, 2019 | $47.70 | $47.81 | $45.24 | $47.12 | -0.78% | 6,530,420 |
| Jun 17, 2019 | $47.40 | $48.11 | $46.60 | $47.49 | +0.51% | 3,354,044 |
| Jun 10, 2019 | $46.60 | $47.28 | $44.25 | $47.25 | +1.37% | 9,972,988 |
| Jun 3, 2019 | $45.59 | $46.91 | $44.78 | $46.61 | +2.69% | 1,297,060 |
| May 28, 2019 | $46.25 | $46.25 | $44.49 | $45.39 | -1.26% | 1,252,239 |
| May 20, 2019 | $45.96 | $46.27 | $45.22 | $45.97 | -0.43% | 877,807 |
| May 13, 2019 | $45.45 | $46.54 | $45.26 | $46.17 | +0.81% | 926,672 |
| May 6, 2019 | $46.12 | $46.39 | $44.62 | $45.80 | -0.91% | 894,955 |
| Apr 29, 2019 | $46.37 | $46.86 | $45.78 | $46.22 | -0.64% | 1,237,523 |
| Apr 22, 2019 | $44.55 | $46.60 | $43.13 | $46.52 | +3.93% | 1,316,308 |
| Apr 15, 2019 | $45.72 | $45.87 | $43.72 | $44.76 | -2.16% | 961,776 |
| Apr 8, 2019 | $46.81 | $46.86 | $45.41 | $45.75 | -2.18% | 1,128,350 |
| Apr 1, 2019 | $46.06 | $46.83 | $45.59 | $46.77 | +1.98% | 1,225,191 |
| Mar 25, 2019 | $45.09 | $46.44 | $44.91 | $45.86 | +1.66% | 1,478,320 |
| Mar 18, 2019 | $45.77 | $46.06 | $44.90 | $45.11 | -1.27% | 1,287,496 |
| Mar 11, 2019 | $45.51 | $46.62 | $44.97 | $45.69 | +0.86% | 1,262,341 |
| Mar 4, 2019 | $44.15 | $45.50 | $43.54 | $45.30 | +3.38% | 1,166,940 |
| Feb 25, 2019 | $43.98 | $43.99 | $42.94 | $43.82 | +0.09% | 802,922 |
| Feb 19, 2019 | $44.03 | $44.46 | $43.00 | $43.78 | -0.61% | 472,616 |
| Feb 11, 2019 | $43.90 | $44.25 | $42.71 | $44.05 | +0.14% | 1,040,922 |
| Feb 4, 2019 | $42.54 | $44.12 | $42.16 | $43.99 | +3.26% | 599,024 |
| Jan 28, 2019 | $41.20 | $43.13 | $41.03 | $42.60 | +3.02% | 1,073,343 |
| Jan 22, 2019 | $40.66 | $41.44 | $40.21 | $41.35 | +1.52% | 554,581 |
| Jan 14, 2019 | $40.79 | $41.41 | $40.40 | $40.73 | -0.46% | 1,245,755 |
| Jan 7, 2019 | $39.82 | $41.35 | $39.75 | $40.92 | +3.26% | 1,041,961 |
| Dec 31, 2018 | $40.47 | $40.47 | $38.94 | $39.63 | -1.10% | 858,759 |
| Dec 24, 2018 | $40.05 | $40.92 | $38.15 | $40.07 | -0.35% | 881,886 |
| Dec 17, 2018 | $41.91 | $41.91 | $39.99 | $40.21 | -3.60% | 1,836,841 |
| Dec 10, 2018 | $42.24 | $42.24 | $40.95 | $41.71 | -1.16% | 1,110,318 |
| Dec 3, 2018 | $41.79 | $42.85 | $41.05 | $42.20 | +1.39% | 1,144,112 |
| Nov 26, 2018 | $39.72 | $41.78 | $39.32 | $41.62 | +5.58% | 1,235,636 |
| Nov 19, 2018 | $39.30 | $40.47 | $39.22 | $39.42 | +0.54% | 821,475 |
| Nov 12, 2018 | $39.38 | $39.84 | $38.40 | $39.21 | -0.43% | 1,044,875 |
| Nov 5, 2018 | $37.95 | $39.39 | $37.95 | $39.38 | +3.80% | 922,458 |
| Oct 29, 2018 | $37.34 | $39.49 | $37.28 | $37.94 | +2.76% | 1,519,549 |
| Oct 22, 2018 | $36.84 | $37.79 | $35.92 | $36.92 | +0.35% | 1,044,351 |
| Oct 15, 2018 | $35.39 | $37.06 | $35.39 | $36.79 | +3.75% | 534,041 |
| Oct 8, 2018 | $36.70 | $37.72 | $35.37 | $35.46 | -3.17% | 1,169,250 |
| Oct 1, 2018 | $37.33 | $37.37 | $35.95 | $36.62 | -1.80% | 1,135,479 |
| Sep 24, 2018 | $37.48 | $37.60 | $36.65 | $37.29 | -0.80% | 735,607 |
| Sep 17, 2018 | $38.25 | $38.58 | $36.94 | $37.59 | -1.80% | 2,218,248 |
| Sep 10, 2018 | $38.54 | $39.13 | $37.89 | $38.28 | -0.44% | 971,544 |
| Sep 4, 2018 | $39.34 | $39.50 | $38.32 | $38.45 | -2.66% | 633,975 |
| Aug 27, 2018 | $39.46 | $39.56 | $38.78 | $39.50 | +0.20% | 778,374 |
| Aug 20, 2018 | $39.49 | $39.85 | $39.13 | $39.42 | +0.05% | 1,089,021 |
| Aug 13, 2018 | $38.60 | $39.41 | $38.17 | $39.40 | +2.10% | 606,057 |
| Aug 6, 2018 | $38.96 | $39.09 | $38.24 | $38.59 | -0.72% | 737,719 |
| Jul 30, 2018 | $36.84 | $38.90 | $36.57 | $38.87 | +5.71% | 1,023,268 |
| Jul 23, 2018 | $37.41 | $38.02 | $36.66 | $36.77 | -2.13% | 1,171,864 |
| Jul 16, 2018 | $38.11 | $38.32 | $36.97 | $37.57 | -1.57% | 955,453 |
| Jul 9, 2018 | $38.77 | $38.90 | $37.67 | $38.17 | -1.98% | 1,306,866 |
| Jul 2, 2018 | $38.19 | $39.25 | $37.61 | $38.94 | +1.70% | 927,447 |
| Jun 25, 2018 | $38.38 | $38.87 | $37.94 | $38.29 | -0.23% | 1,138,114 |
| Jun 18, 2018 | $37.39 | $38.53 | $36.95 | $38.38 | +2.51% | 1,289,599 |
| Jun 11, 2018 | $37.22 | $37.80 | $36.81 | $37.44 | +0.56% | 1,093,024 |
| Jun 4, 2018 | $36.48 | $37.65 | $36.38 | $37.23 | +2.11% | 1,352,280 |
| May 29, 2018 | $35.35 | $36.91 | $35.22 | $36.46 | +2.79% | 1,350,565 |
| May 21, 2018 | $34.27 | $35.83 | $33.89 | $35.47 | +4.08% | 1,127,259 |
| May 14, 2018 | $35.26 | $35.31 | $33.94 | $34.08 | -3.32% | 2,087,515 |
| May 7, 2018 | $34.36 | $35.44 | $34.31 | $35.25 | +3.19% | 1,579,321 |
| Apr 30, 2018 | $34.11 | $34.27 | $32.54 | $34.16 | +0.29% | 1,513,646 |
| Apr 23, 2018 | $32.90 | $34.22 | $32.25 | $34.06 | +3.84% | 1,009,768 |
| Apr 16, 2018 | $33.82 | $34.54 | $32.75 | $32.80 | -2.70% | 1,047,225 |
| Apr 9, 2018 | $34.48 | $34.49 | $33.35 | $33.71 | -2.09% | 869,073 |
| Apr 2, 2018 | $33.53 | $35.04 | $33.37 | $34.43 | +3.05% | 2,120,776 |
| Mar 26, 2018 | $32.03 | $34.23 | $31.79 | $33.41 | +5.13% | 2,269,176 |
| Mar 19, 2018 | $33.23 | $33.58 | $31.69 | $31.78 | -4.33% | 1,422,131 |
| Mar 12, 2018 | $32.39 | $33.36 | $32.28 | $33.22 | +3.36% | 3,758,594 |
| Mar 5, 2018 | $31.71 | $32.46 | $31.71 | $32.14 | +1.20% | 1,609,116 |
| Feb 26, 2018 | $33.00 | $33.12 | $30.62 | $31.76 | -2.90% | 1,932,376 |
| Feb 20, 2018 | $32.46 | $32.99 | $31.86 | $32.71 | +0.55% | 1,739,677 |
| Feb 12, 2018 | $32.96 | $33.09 | $30.93 | $32.53 | -1.00% | 1,700,070 |
| Feb 5, 2018 | $34.18 | $34.72 | $31.50 | $32.86 | -4.67% | 1,242,328 |
| Jan 29, 2018 | $35.63 | $35.63 | $33.70 | $34.47 | -3.15% | 1,189,045 |
| Jan 22, 2018 | $36.22 | $36.65 | $35.52 | $35.59 | -1.74% | 808,695 |
| Jan 16, 2018 | $36.16 | $36.67 | $35.62 | $36.22 | +0.50% | 727,614 |
| Jan 8, 2018 | $37.11 | $37.28 | $35.82 | $36.04 | -2.96% | 646,257 |
| Jan 2, 2018 | $38.30 | $38.38 | $36.92 | $37.14 | -2.88% | 590,383 |
| Dec 26, 2017 | $37.76 | $38.53 | $37.55 | $38.24 | +1.32% | 575,817 |
| Dec 18, 2017 | $39.36 | $39.79 | $36.95 | $37.74 | -3.87% | 1,149,870 |
| Dec 11, 2017 | $38.72 | $39.75 | $38.56 | $39.26 | +2.00% | 1,513,988 |
| Dec 4, 2017 | $39.38 | $39.99 | $38.18 | $38.49 | -1.86% | 993,612 |
| Nov 27, 2017 | $39.65 | $39.97 | $38.72 | $39.22 | -1.06% | 1,189,784 |
| Nov 20, 2017 | $39.55 | $39.75 | $39.18 | $39.64 | +0.46% | 806,973 |
| Nov 13, 2017 | $39.44 | $39.78 | $39.20 | $39.46 | +0.33% | 1,282,297 |
| Nov 6, 2017 | $38.35 | $39.83 | $38.27 | $39.33 | +2.53% | 1,722,987 |
| Oct 30, 2017 | $39.40 | $39.46 | $36.79 | $38.36 | -2.69% | 2,082,509 |
| Oct 23, 2017 | $38.99 | $39.78 | $38.91 | $39.42 | +0.90% | 1,296,944 |
| Oct 16, 2017 | $41.20 | $41.33 | $38.89 | $39.07 | -5.24% | 911,735 |
| Oct 9, 2017 | $40.27 | $41.69 | $40.27 | $41.23 | +2.38% | 839,448 |
| Oct 2, 2017 | $39.82 | $40.75 | $39.66 | $40.27 | +1.26% | 893,913 |
| Sep 25, 2017 | $39.83 | $40.47 | $39.24 | $39.77 | -0.10% | 994,474 |
| Sep 18, 2017 | $40.58 | $40.70 | $39.72 | $39.81 | -1.90% | 935,685 |
| Sep 11, 2017 | $40.82 | $41.18 | $40.07 | $40.58 | -0.34% | 1,073,106 |
| Sep 5, 2017 | $40.77 | $41.37 | $40.47 | $40.72 | -0.07% | 927,974 |
| Aug 28, 2017 | $40.86 | $41.23 | $39.89 | $40.75 | -0.17% | 984,939 |
| Aug 21, 2017 | $39.83 | $40.99 | $39.73 | $40.82 | +2.43% | 1,093,823 |
| Aug 14, 2017 | $40.00 | $40.88 | $39.66 | $39.85 | +0.20% | 1,121,501 |
| Aug 7, 2017 | $40.39 | $40.55 | $39.63 | $39.77 | -1.54% | 1,235,455 |
| Jul 31, 2017 | $40.18 | $41.09 | $39.80 | $40.39 | +0.47% | 963,566 |
| Jul 24, 2017 | $40.20 | $40.78 | $39.21 | $40.20 | 0.00% | 965,212 |
| Jul 17, 2017 | $39.68 | $40.76 | $39.44 | $40.20 | +1.49% | 881,821 |
| Jul 10, 2017 | $39.26 | $39.80 | $37.97 | $39.61 | +0.89% | 884,770 |
| Jul 3, 2017 | $39.39 | $40.37 | $38.79 | $39.26 | -0.33% | 778,940 |
| Jun 26, 2017 | $40.01 | $40.63 | $39.33 | $39.39 | -1.20% | 1,114,331 |
| Jun 19, 2017 | $40.06 | $40.29 | $39.15 | $39.87 | -0.47% | 1,256,521 |
| Jun 12, 2017 | $40.60 | $41.33 | $39.86 | $40.06 | -1.14% | 1,584,560 |
| Jun 5, 2017 | $39.92 | $40.75 | $39.17 | $40.52 | +1.00% | 1,197,917 |
| May 30, 2017 | $39.43 | $40.25 | $38.71 | $40.12 | +1.75% | 909,114 |
| May 22, 2017 | $39.42 | $39.94 | $38.96 | $39.43 | +0.18% | 1,372,552 |
| May 15, 2017 | $39.37 | $39.69 | $38.05 | $39.36 | -0.05% | 1,493,867 |
| May 8, 2017 | $41.53 | $41.53 | $39.31 | $39.38 | -5.27% | 1,630,410 |
| May 1, 2017 | $43.02 | $43.39 | $40.68 | $41.57 | -2.94% | 1,491,714 |
| Apr 24, 2017 | $44.58 | $44.61 | $42.50 | $42.83 | -3.06% | 1,491,954 |
| Apr 17, 2017 | $44.14 | $44.83 | $43.96 | $44.18 | +0.78% | 1,181,961 |
| Apr 10, 2017 | $41.86 | $44.39 | $41.72 | $43.84 | +4.51% | 1,694,946 |
| Apr 3, 2017 | $41.79 | $42.32 | $41.19 | $41.95 | +0.26% | 1,189,210 |
| Mar 27, 2017 | $41.61 | $42.08 | $40.93 | $41.84 | -0.19% | 1,544,134 |
| Mar 20, 2017 | $42.45 | $42.61 | $40.99 | $41.92 | -0.97% | 1,695,165 |
| Mar 13, 2017 | $41.52 | $43.08 | $41.36 | $42.33 | +2.79% | 3,043,102 |
| Mar 6, 2017 | $42.84 | $43.03 | $40.67 | $41.18 | -4.21% | 1,104,742 |
| Feb 27, 2017 | $44.31 | $44.56 | $42.63 | $42.99 | -2.58% | 1,122,923 |
| Feb 21, 2017 | $43.63 | $44.79 | $43.14 | $44.13 | +2.15% | 990,123 |
| Feb 13, 2017 | $44.09 | $44.09 | $41.97 | $43.20 | -1.59% | 784,042 |
| Feb 6, 2017 | $42.97 | $43.92 | $42.44 | $43.90 | +2.33% | 562,505 |
| Jan 30, 2017 | $42.53 | $43.24 | $41.66 | $42.90 | +0.70% | 1,222,794 |
| Jan 23, 2017 | $43.15 | $44.11 | $42.41 | $42.60 | -0.86% | 583,254 |
| Jan 17, 2017 | $43.27 | $43.49 | $42.67 | $42.97 | -0.09% | 556,310 |
| Jan 9, 2017 | $43.95 | $43.95 | $42.56 | $43.01 | -1.65% | 535,405 |
| Jan 3, 2017 | $43.30 | $44.06 | $42.81 | $43.73 | +1.51% | 1,624,211 |
| Dec 27, 2016 | $42.37 | $43.34 | $41.97 | $43.08 | +1.56% | 890,359 |
| Dec 19, 2016 | $42.94 | $43.50 | $42.24 | $42.42 | -0.40% | 1,030,402 |
| Dec 12, 2016 | $42.46 | $43.44 | $41.42 | $42.59 | -0.14% | 1,991,501 |
| Dec 5, 2016 | $39.91 | $42.68 | $39.56 | $42.65 | +7.24% | 1,369,969 |
| Nov 28, 2016 | $40.60 | $40.95 | $38.97 | $39.77 | -1.92% | 1,195,064 |
| Nov 21, 2016 | $40.23 | $40.88 | $39.86 | $40.55 | +1.02% | 623,510 |
| Nov 14, 2016 | $39.83 | $41.45 | $39.45 | $40.14 | – | 1,242,073 |
Seasonality
AAT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.6% | -1.6% | -5.6% | 2.2% | 1.3% | 2.5% | 2.7% | 0.1% | -3.6% | -1.1% | 7.0% | 0.1% |
| Months up | 2 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 5 of 10 | 6 of 10 | 1 of 10 | 6 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -4.6% | 8.1% | -4.0% | 12.7% | 12.3% | 7.5% | -4.5% | -4.8% | -3.9% | 2.8% | ||
| 2025 | -7.5% | -7.5% | -8.9% | -7.0% | 6.5% | 0.7% | -3.6% | 9.8% | -1.2% | -6.0% | 2.0% | -1.2% |
| 2024 | -0.4% | -3.8% | 3.2% | -2.6% | 1.9% | 4.5% | 18.5% | 2.8% | -0.7% | 0.9% | 5.5% | -6.6% |
| 2023 | 7.4% | -11.3% | -25.3% | -2.1% | 4.7% | 2.5% | 17.2% | -4.8% | -7.7% | -8.7% | 13.5% | 13.5% |
| 2022 | -4.2% | 1.6% | 4.5% | -3.4% | -6.8% | -12.0% | 1.8% | -8.2% | -6.3% | 6.8% | 6.6% | -8.4% |
| 2021 | -4.3% | 12.5% | 5.2% | 8.0% | 4.3% | 2.8% | -1.0% | 7.8% | -5.3% | 1.1% | -9.1% | 10.0% |
| 2020 | -0.7% | -9.0% | -39.2% | 13.3% | -7.6% | 7.0% | -3.0% | -5.4% | -4.8% | -13.1% | 37.1% | 1.5% |
| 2019 | 6.9% | 1.2% | 6.2% | 0.7% | -1.7% | 4.5% | -1.5% | 1.0% | 0.3% | 4.7% | -2.9% | -2.8% |
| 2018 | -7.8% | -10.0% | 6.2% | 0.5% | 8.3% | 6.1% | 0.4% | 2.8% | -4.9% | 2.9% | 8.5% | -2.8% |
| 2017 | -0.3% | 2.5% | -4.3% | 2.4% | -8.8% | 1.5% | 3.1% | 0.0% | -1.5% | -2.5% | 1.5% | -2.2% |