Skip to main content

American Assets Trust (NY: AAT )

21.91 +0.27 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 33.07 33.56 32.89 33.26 180,156 +0.03(+0.08%)
Dec 30, 2021 33.20 33.54 32.83 33.23 482,178 +0.66(+2.01%)
Dec 29, 2021 32.56 32.58 32.22 32.58 642,821 +0.16(+0.49%)
Dec 28, 2021 32.43 32.66 32.27 32.42 124,473 -0.13(-0.41%)
Dec 27, 2021 32.13 32.56 31.94 32.55 149,210 +0.33(+1.02%)
Dec 23, 2021 32.53 32.75 31.99 32.22 436,181 +0.02(+0.06%)
Dec 22, 2021 31.98 32.21 31.54 32.20 180,358 +0.20(+0.64%)
Dec 21, 2021 31.27 32.01 31.11 32.00 302,584 +1.12(+3.62%)
Dec 20, 2021 31.26 31.26 30.40 30.88 271,662 -0.71(-2.24%)
Dec 17, 2021 31.26 31.80 31.01 31.59 1,553,654 +0.24(+0.76%)
Dec 16, 2021 31.88 31.96 31.16 31.35 221,295 -0.11(-0.34%)
Dec 15, 2021 31.01 31.52 30.71 31.46 390,546 +0.43(+1.40%)
Dec 14, 2021 31.49 31.80 30.87 31.03 365,125 -0.51(-1.63%)
Dec 13, 2021 31.53 31.86 30.89 31.54 285,679 -0.15(-0.48%)
Dec 10, 2021 31.90 31.92 31.46 31.69 446,272 -0.10(-0.31%)
Dec 09, 2021 32.26 32.26 31.42 31.79 360,368 -0.57(-1.75%)
Dec 08, 2021 31.86 32.49 31.73 32.35 170,792 +0.44(+1.39%)
Dec 07, 2021 32.38 32.38 31.83 31.91 237,109 -0.07(-0.22%)
Dec 06, 2021 31.52 32.33 31.52 31.98 210,146 +1.21(+3.94%)
Dec 03, 2021 31.01 31.19 30.43 30.77 255,515 -0.15(-0.48%)
Dec 02, 2021 30.00 31.16 29.90 30.92 365,125 +1.18(+3.96%)
Dec 01, 2021 31.05 31.44 29.72 29.74 393,375 -0.49(-1.63%)
Nov 30, 2021 30.65 30.69 30.13 30.23 411,115 -0.72(-2.33%)
Nov 29, 2021 31.94 31.94 30.63 30.95 336,853 -0.69(-2.19%)
Nov 26, 2021 32.54 32.81 30.94 31.65 179,693 -1.84(-5.49%)
Nov 24, 2021 33.33 33.59 33.15 33.48 96,776 +0.09(+0.26%)
Nov 23, 2021 33.22 33.76 33.22 33.40 226,188 +0.17(+0.50%)
Nov 22, 2021 33.63 33.84 33.19 33.23 205,350 +0.04(+0.11%)
Nov 19, 2021 32.96 33.32 32.96 33.19 251,620 -0.10(-0.29%)
Nov 18, 2021 33.51 33.35 33.19 33.29 287,326 -0.34(-1.02%)
Nov 17, 2021 33.77 33.81 32.77 33.63 208,806 -0.28(-0.83%)
Nov 16, 2021 34.09 34.15 33.67 33.92 195,662 -0.31(-0.90%)
Nov 15, 2021 34.34 34.34 33.79 34.22 274,265 +0.32(+0.93%)
Nov 12, 2021 34.55 34.73 33.84 33.91 160,935 -0.56(-1.63%)
Nov 11, 2021 34.53 34.90 34.12 34.47 138,054 -0.09(-0.25%)
Nov 10, 2021 34.93 34.53 34.56 220,242 -0.25(-0.73%)
Nov 09, 2021 34.34 34.84 34.34 34.81 223,925 +0.45(+1.30%)
Nov 08, 2021 35.88 35.88 34.33 34.36 347,959 -0.87(-2.47%)
Nov 05, 2021 34.14 35.31 34.14 35.23 233,343 +1.55(+4.59%)
Nov 04, 2021 34.16 34.33 33.55 33.69 230,517 -0.46(-1.34%)
Nov 03, 2021 33.45 34.51 33.45 34.14 675,602 +0.62(+1.83%)
Nov 02, 2021 34.28 34.28 33.43 33.53 295,783 -0.35(-1.04%)
Nov 01, 2021 33.39 34.01 33.21 33.88 349,134 +0.63(+1.90%)
Oct 29, 2021 33.59 33.59 33.19 33.25 341,025 -0.30(-0.89%)
Oct 28, 2021 33.49 33.71 33.26 33.55 156,352 -0.04(-0.10%)
Oct 27, 2021 34.46 34.45 33.26 33.58 166,347 -1.05(-3.05%)
Oct 26, 2021 34.67 34.64 186,782 +0.08(+0.23%)
Oct 25, 2021 34.45 34.79 34.13 34.56 225,258 +0.09(+0.26%)
Oct 22, 2021 34.56 34.90 34.39 34.47 151,350 +0.09(+0.26%)
Oct 21, 2021 34.64 34.66 34.21 34.38 238,141 -0.26(-0.76%)
Oct 20, 2021 34.05 34.69 33.93 34.64 261,505 +0.58(+1.70%)
Oct 19, 2021 34.64 34.76 34.00 34.06 136,048 -0.49(-1.42%)
Oct 18, 2021 34.60 34.95 34.40 34.56 188,186 -0.16(-0.46%)
Oct 15, 2021 35.39 35.50 34.68 34.72 188,679 -0.22(-0.63%)
Oct 14, 2021 34.93 35.09 34.79 34.93 118,822 +0.27(+0.79%)
Oct 13, 2021 34.54 34.67 34.26 34.66 206,846 +0.10(+0.28%)
Oct 12, 2021 34.19 34.78 33.87 34.57 271,442 +0.29(+0.85%)
Oct 11, 2021 33.55 34.30 33.26 34.28 202,155 +0.69(+2.04%)
Oct 08, 2021 33.50 34.02 33.50 33.59 146,380 -0.08(-0.23%)
Oct 07, 2021 33.55 33.99 33.55 33.67 215,872 +0.43(+1.30%)
Oct 06, 2021 32.77 33.29 32.01 33.24 223,563 +0.13(+0.40%)
Oct 05, 2021 33.63 33.63 33.04 33.11 270,342 -0.36(-1.08%)
Oct 04, 2021 33.56 33.91 33.41 33.47 340,890 -0.06(-0.18%)
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.