Skip to main content

American Assets Trust (NY: AAT )

20.70 -0.07 (-0.34%)
Streaming Delayed Price Updated: 12:27 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 21.04 21.04 20.64 20.77 291,276 -0.27(-1.28%)
Apr 11, 2024 20.85 21.07 20.68 21.04 282,665 +0.23(+1.11%)
Apr 10, 2024 21.61 21.61 20.64 20.81 365,597 -1.46(-6.56%)
Apr 09, 2024 21.46 22.28 21.35 22.27 337,888 +0.85(+3.97%)
Apr 08, 2024 20.91 21.43 20.91 21.42 209,758 +0.65(+3.13%)
Apr 05, 2024 20.74 20.87 20.63 20.77 133,482 -0.09(-0.43%)
Apr 04, 2024 21.37 21.47 20.79 20.86 196,573 -0.27(-1.28%)
Apr 03, 2024 20.89 21.15 20.89 21.13 176,819 +0.03(+0.14%)
Apr 02, 2024 21.01 21.18 20.80 21.10 331,754 -0.02(-0.09%)
Apr 01, 2024 21.84 21.84 21.10 21.12 253,330 -0.79(-3.61%)
Mar 28, 2024 21.75 22.04 21.75 21.91 175,346 +0.27(+1.25%)
Mar 27, 2024 21.30 21.68 21.30 21.64 206,205 +0.55(+2.61%)
Mar 26, 2024 21.41 21.50 21.07 21.09 226,999 -0.25(-1.17%)
Mar 25, 2024 21.17 21.36 21.17 21.34 228,995 +0.29(+1.38%)
Mar 22, 2024 21.47 21.52 20.99 21.05 237,818 -0.36(-1.68%)
Mar 21, 2024 21.70 21.94 21.35 21.41 748,961 -0.10(-0.46%)
Mar 20, 2024 20.95 21.63 20.95 21.51 206,541 +0.38(+1.80%)
Mar 19, 2024 21.07 21.29 21.00 21.13 278,518 +0.02(+0.09%)
Mar 18, 2024 21.17 21.24 21.03 21.11 338,221 -0.06(-0.28%)
Mar 15, 2024 20.83 21.27 20.83 21.17 592,422 +0.16(+0.76%)
Mar 14, 2024 21.10 21.10 20.66 21.01 396,718 -0.22(-1.04%)
Mar 13, 2024 21.26 21.48 21.13 21.23 328,659 -0.07(-0.33%)
Mar 12, 2024 21.13 21.34 21.02 21.30 266,211 +0.14(+0.66%)
Mar 11, 2024 20.99 21.23 20.93 21.16 170,012 +0.16(+0.76%)
Mar 08, 2024 21.26 21.42 20.99 21.00 215,886 +0.03(+0.14%)
Mar 07, 2024 21.01 21.20 20.81 20.97 264,446 +0.17(+0.82%)
Mar 06, 2024 21.40 21.50 20.70 20.80 477,381 -0.50(-2.32%)
Mar 05, 2024 21.02 21.47 21.02 21.30 519,212 +0.16(+0.75%)
Mar 04, 2024 21.26 21.42 20.98 21.14 367,392 -0.12(-0.56%)
Mar 01, 2024 21.20 21.35 20.89 21.26 250,983 +0.02(+0.09%)
Feb 29, 2024 21.27 21.49 21.12 21.24 244,844 +0.32(+1.51%)
Feb 28, 2024 20.72 21.31 20.72 20.92 396,636 +0.00(+0.00%)
Feb 27, 2024 20.89 21.10 20.86 20.92 191,100 +0.23(+1.09%)
Feb 26, 2024 21.07 21.23 20.69 20.69 217,456 -0.50(-2.37%)
Feb 23, 2024 21.19 21.50 21.06 21.20 273,748 -0.10(-0.46%)
Feb 22, 2024 21.48 21.48 21.13 21.30 266,852 -0.23(-1.05%)
Feb 21, 2024 21.25 21.59 21.25 21.52 596,500 +0.23(+1.06%)
Feb 20, 2024 21.16 21.58 21.16 21.30 209,771 -0.15(-0.69%)
Feb 16, 2024 21.26 21.69 21.00 21.44 290,879 -0.21(-0.95%)
Feb 15, 2024 21.41 21.87 21.41 21.65 371,620 +0.45(+2.14%)
Feb 14, 2024 21.44 21.51 21.11 21.20 290,721 +0.07(+0.33%)
Feb 13, 2024 21.33 21.33 20.77 21.13 390,537 -1.05(-4.75%)
Feb 12, 2024 21.99 22.43 21.99 22.18 191,041 +0.27(+1.21%)
Feb 09, 2024 21.84 22.06 21.66 21.92 530,414 +0.08(+0.36%)
Feb 08, 2024 21.16 22.00 21.09 21.84 301,742 +0.56(+2.64%)
Feb 07, 2024 21.32 21.50 20.85 21.28 535,928 -0.18(-0.83%)
Feb 06, 2024 21.20 21.65 21.20 21.45 223,333 +0.12(+0.55%)
Feb 05, 2024 21.56 21.60 21.26 21.33 189,131 -0.60(-2.74%)
Feb 02, 2024 21.66 22.14 21.57 21.93 347,664 -0.16(-0.71%)
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.