Skip to main content

American Assets Trust (NY: AAT )

21.89 +0.25 (+1.16%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 24.36 24.84 23.76 23.76 480,887 -0.75(-3.05%)
Jan 28, 2021 24.38 25.19 24.18 24.51 455,258 +0.33(+1.35%)
Jan 27, 2021 24.21 24.64 23.96 24.18 428,056 -0.49(-1.99%)
Jan 26, 2021 24.82 25.07 24.46 24.67 206,622 +0.07(+0.28%)
Jan 25, 2021 24.61 25.09 24.30 24.60 224,844 -0.32(-1.28%)
Jan 22, 2021 24.64 24.97 24.24 24.92 173,863 -0.08(-0.31%)
Jan 21, 2021 25.67 25.73 24.68 25.00 382,314 -0.75(-2.91%)
Jan 20, 2021 25.21 25.97 25.06 25.74 297,853 +0.58(+2.29%)
Jan 19, 2021 25.07 25.17 24.55 25.17 314,534 +0.28(+1.14%)
Jan 15, 2021 24.70 25.04 24.45 24.88 171,189 +0.03(+0.10%)
Jan 14, 2021 24.67 25.14 24.33 24.86 286,778 +0.38(+1.55%)
Jan 13, 2021 24.19 24.76 24.19 24.48 267,584 +0.27(+1.10%)
Jan 12, 2021 23.89 24.33 23.73 24.21 163,379 +0.25(+1.04%)
Jan 11, 2021 23.99 24.29 23.76 23.96 188,646 -0.30(-1.24%)
Jan 08, 2021 24.30 24.33 24.02 24.27 235,501 +0.03(+0.14%)
Jan 07, 2021 24.66 24.66 23.84 24.23 189,081 -0.46(-1.88%)
Jan 06, 2021 24.06 24.99 24.06 24.70 405,402 +0.93(+3.91%)
Jan 05, 2021 23.59 23.93 23.42 23.77 237,017 +0.21(+0.91%)
Jan 04, 2021 24.76 25.12 23.49 23.55 275,149 -1.28(-5.16%)
Dec 31, 2020 24.83 24.83 24.83 154,483 +0.45(+1.83%)
Dec 30, 2020 24.37 24.77 24.21 24.39 154,483 +0.02(+0.07%)
Dec 29, 2020 24.81 25.00 24.05 24.37 170,497 -0.50(-2.01%)
Dec 28, 2020 24.49 25.08 24.31 24.87 223,883 +0.40(+1.65%)
Dec 24, 2020 24.24 24.54 24.02 24.46 134,555 +0.29(+1.21%)
Dec 23, 2020 24.17 24.71 24.08 24.17 188,359 +0.01(+0.04%)
Dec 22, 2020 24.01 24.25 23.74 24.16 236,842 +0.21(+0.86%)
Dec 21, 2020 23.77 24.21 23.35 23.96 353,781 -0.39(-1.59%)
Dec 18, 2020 25.37 25.43 24.12 24.34 1,709,448 -1.08(-4.26%)
Dec 17, 2020 25.29 25.52 25.01 25.43 372,345 +0.21(+0.85%)
Dec 16, 2020 25.55 25.69 25.01 25.21 265,593 -0.34(-1.31%)
Dec 15, 2020 24.85 25.56 24.64 25.55 315,283 +0.84(+3.41%)
Dec 14, 2020 25.16 25.39 24.54 24.70 285,130 -0.20(-0.79%)
Dec 11, 2020 25.15 25.37 24.85 24.90 211,427 -0.40(-1.60%)
Dec 10, 2020 24.97 25.53 24.97 25.31 196,788 +0.01(+0.03%)
Dec 09, 2020 25.43 25.50 25.02 25.30 294,227 +0.08(+0.31%)
Dec 08, 2020 25.26 25.91 25.20 25.22 293,364 -0.41(-1.60%)
Dec 07, 2020 26.35 26.35 25.60 25.63 199,262 -0.87(-3.28%)
Dec 04, 2020 26.30 26.69 26.23 26.50 164,438 +0.55(+2.14%)
Dec 03, 2020 25.86 26.17 25.66 25.94 239,637 +0.65(+2.56%)
Dec 02, 2020 24.72 25.54 24.65 25.30 238,891 +0.50(+2.03%)
Dec 01, 2020 24.66 25.19 24.36 24.79 542,325 +0.33(+1.36%)
Nov 30, 2020 25.54 25.70 24.46 24.46 530,712 -1.27(-4.94%)
Nov 27, 2020 25.89 26.00 25.33 25.73 114,473 -0.26(-1.02%)
Nov 25, 2020 26.64 26.84 25.71 26.00 469,270 -0.76(-2.84%)
Nov 24, 2020 26.53 26.89 26.17 26.75 637,888 +0.95(+3.70%)
Nov 23, 2020 24.78 26.24 24.72 25.80 646,640 +1.47(+6.03%)
Nov 20, 2020 24.50 24.59 24.21 24.33 314,918 -0.33(-1.35%)
Nov 19, 2020 23.81 24.68 23.61 24.67 302,760 +0.64(+2.66%)
Nov 18, 2020 24.95 25.11 23.98 24.03 413,270 -0.86(-3.46%)
Nov 17, 2020 23.87 24.89 23.62 24.89 561,204 +0.82(+3.40%)
Nov 16, 2020 23.57 24.27 23.23 24.07 489,530 +1.39(+6.13%)
Nov 13, 2020 21.66 22.80 21.61 22.68 623,973 +1.22(+5.68%)
Nov 12, 2020 21.95 21.95 21.16 21.46 319,487 -0.59(-2.67%)
Nov 11, 2020 22.78 22.78 21.68 22.05 536,789 -0.79(-3.47%)
Nov 10, 2020 21.60 22.97 21.49 22.84 731,429 +1.42(+6.61%)
Nov 09, 2020 19.63 21.95 19.63 21.43 1,421,218 +3.56(+19.90%)
Nov 06, 2020 18.57 18.70 17.74 17.87 460,473 -0.69(-3.72%)
Nov 05, 2020 18.76 18.80 18.26 18.56 672,019 +0.25(+1.35%)
Nov 04, 2020 18.55 18.93 18.23 18.31 372,983 -0.42(-2.23%)
Nov 03, 2020 18.45 18.87 18.36 18.73 518,638 +0.60(+3.29%)
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.