Skip to main content

American Assets Trust (NY: AAT )

20.89 -0.55 (-2.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 27.92 28.13 27.39 27.68 590,540 -0.45(-1.61%)
Mar 30, 2021 27.66 28.34 27.44 28.14 309,780 +0.43(+1.54%)
Mar 29, 2021 28.36 28.67 27.67 27.71 395,948 -0.80(-2.81%)
Mar 26, 2021 28.33 28.64 28.15 28.51 259,789 +0.50(+1.80%)
Mar 25, 2021 27.48 28.24 26.86 28.01 311,750 +0.41(+1.48%)
Mar 24, 2021 28.03 28.57 27.60 27.60 350,776 -0.16(-0.58%)
Mar 23, 2021 28.34 28.46 27.67 27.76 382,117 -0.38(-1.33%)
Mar 22, 2021 28.81 28.81 27.82 28.14 290,592 -0.67(-2.31%)
Mar 19, 2021 29.85 29.98 28.80 28.80 897,602 -0.92(-3.10%)
Mar 18, 2021 30.00 30.19 29.47 29.72 493,015 -0.13(-0.43%)
Mar 17, 2021 29.19 29.91 29.15 29.85 464,088 +0.60(+2.04%)
Mar 16, 2021 30.16 30.16 29.22 29.25 329,751 -1.14(-3.76%)
Mar 15, 2021 30.12 30.67 29.60 30.40 232,879 +0.11(+0.37%)
Mar 12, 2021 29.76 30.44 29.64 30.29 308,536 +0.67(+2.25%)
Mar 11, 2021 29.73 29.99 29.17 29.62 600,264 -0.11(-0.37%)
Mar 10, 2021 30.08 30.16 29.50 29.73 380,459 -0.41(-1.36%)
Mar 09, 2021 30.82 30.99 30.11 30.14 1,222,314 -0.58(-1.87%)
Mar 08, 2021 29.39 30.74 29.22 30.72 822,121 +1.42(+4.86%)
Mar 05, 2021 29.02 29.38 28.36 29.29 504,563 +0.66(+2.31%)
Mar 04, 2021 28.74 29.20 27.97 28.63 570,513 -0.07(-0.24%)
Mar 03, 2021 27.53 29.01 27.43 28.70 593,041 +1.26(+4.60%)
Mar 02, 2021 26.95 27.53 26.41 27.44 558,488 +0.36(+1.34%)
Mar 01, 2021 26.93 27.44 26.63 27.08 356,174 +0.76(+2.90%)
Feb 26, 2021 27.76 27.92 26.31 26.31 419,642 -1.36(-4.92%)
Feb 25, 2021 27.69 28.56 27.57 27.68 649,595 +0.01(+0.03%)
Feb 24, 2021 26.87 27.85 26.81 27.67 508,899 +0.90(+3.35%)
Feb 23, 2021 26.69 26.92 26.44 26.77 558,552 +0.99(+3.84%)
Feb 22, 2021 24.81 25.79 24.76 25.78 335,094 +0.97(+3.93%)
Feb 19, 2021 24.79 25.10 24.69 24.81 387,162 +0.03(+0.14%)
Feb 18, 2021 24.50 25.15 24.50 24.77 392,296 +0.05(+0.21%)
Feb 17, 2021 24.61 25.22 24.47 24.72 384,654 +0.01(+0.03%)
Feb 16, 2021 25.60 25.60 24.45 24.71 592,351 -0.75(-2.96%)
Feb 12, 2021 25.55 25.79 25.31 25.47 489,681 -0.19(-0.73%)
Feb 11, 2021 25.15 26.08 25.07 25.65 383,027 +0.66(+2.64%)
Feb 10, 2021 24.49 25.37 24.49 24.99 287,988 +0.22(+0.89%)
Feb 09, 2021 24.96 25.18 24.55 24.77 230,897 +0.02(+0.07%)
Feb 08, 2021 24.47 24.79 24.06 24.76 201,923 +0.36(+1.49%)
Feb 05, 2021 24.43 24.55 24.05 24.39 129,920 +0.25(+1.02%)
Feb 04, 2021 23.88 24.44 23.88 24.15 184,583 +0.28(+1.17%)
Feb 03, 2021 23.49 23.93 23.11 23.87 184,678 +0.25(+1.08%)
Feb 02, 2021 23.96 23.96 23.38 23.61 216,167 -0.20(-0.85%)
Feb 01, 2021 23.45 23.94 23.04 23.82 230,883 +0.42(+1.81%)
Jan 29, 2021 23.99 24.46 23.39 23.39 488,382 -0.74(-3.05%)
Jan 28, 2021 24.00 24.80 23.81 24.13 462,353 +0.32(+1.35%)
Jan 27, 2021 23.83 24.26 23.59 23.81 434,727 -0.48(-1.99%)
Jan 26, 2021 24.44 24.68 24.09 24.29 209,842 +0.07(+0.28%)
Jan 25, 2021 24.23 24.71 23.93 24.22 228,349 -0.31(-1.28%)
Jan 22, 2021 24.26 24.59 23.87 24.54 176,573 -0.08(-0.31%)
Jan 21, 2021 25.27 25.33 24.30 24.61 388,272 -0.74(-2.91%)
Jan 20, 2021 24.82 25.57 24.67 25.35 302,495 +0.57(+2.29%)
Jan 19, 2021 24.69 24.78 24.17 24.78 319,436 +0.28(+1.14%)
Jan 15, 2021 24.32 24.66 24.07 24.50 173,857 +0.03(+0.10%)
Jan 14, 2021 24.29 24.76 23.96 24.48 291,248 +0.37(+1.55%)
Jan 13, 2021 23.82 24.38 23.82 24.10 271,754 +0.26(+1.10%)
Jan 12, 2021 23.52 23.96 23.37 23.84 165,926 +0.25(+1.04%)
Jan 11, 2021 23.62 23.92 23.39 23.60 191,586 -0.30(-1.24%)
Jan 08, 2021 23.93 23.96 23.65 23.89 239,171 +0.03(+0.14%)
Jan 07, 2021 24.28 24.28 23.47 23.86 192,028 -0.46(-1.88%)
Jan 06, 2021 23.69 24.60 23.69 24.32 411,721 +0.91(+3.91%)
Jan 05, 2021 23.23 23.56 23.06 23.40 240,711 +0.21(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.