American Assets Trust (NY: AAT )

28.83 USD +0.22 (+0.77%)
Streaming Delayed Price Updated: 10:38 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 28.62 29.18 28.26 28.61 193,337 -0.37(-1.28%)
Jan 22, 2021 28.65 29.04 28.20 28.98 149,500 -0.09(-0.31%)
Jan 21, 2021 29.85 29.92 28.70 29.07 328,740 -0.87(-2.91%)
Jan 20, 2021 29.32 30.20 29.14 29.94 256,115 +0.67(+2.29%)
Jan 19, 2021 29.16 29.27 28.55 29.27 270,458 +0.33(+1.14%)
Jan 15, 2021 28.73 29.12 28.43 28.94 147,200 +0.03(+0.10%)
Jan 14, 2021 28.69 29.24 28.30 28.91 246,592 +0.44(+1.55%)
Jan 13, 2021 28.13 28.80 28.13 28.47 230,087 +0.31(+1.10%)
Jan 12, 2021 27.78 28.30 27.60 28.16 140,485 +0.29(+1.04%)
Jan 11, 2021 27.90 28.25 27.63 27.87 162,211 -0.35(-1.24%)
Jan 08, 2021 28.26 28.30 27.93 28.22 202,500 +0.04(+0.14%)
Jan 07, 2021 28.68 28.68 27.72 28.18 162,585 -0.54(-1.88%)
Jan 06, 2021 27.98 29.06 27.98 28.72 348,593 +1.08(+3.91%)
Jan 05, 2021 27.44 27.83 27.24 27.64 203,804 +0.25(+0.91%)
Jan 04, 2021 28.80 29.21 27.32 27.39 236,592 -1.49(-5.16%)
Dec 31, 2020 28.88 28.88 28.88 132,835 +0.52(+1.83%)
Dec 30, 2020 28.34 28.81 28.15 28.36 132,835 +0.02(+0.07%)
Dec 29, 2020 28.85 29.07 27.97 28.34 146,605 -0.58(-2.01%)
Dec 28, 2020 28.48 29.17 28.27 28.92 192,510 +0.47(+1.65%)
Dec 24, 2020 28.19 28.54 27.94 28.45 115,700 +0.34(+1.21%)
Dec 23, 2020 28.11 28.74 28.01 28.11 161,964 +0.01(+0.04%)
Dec 22, 2020 27.92 28.20 27.61 28.10 203,653 +0.24(+0.86%)
Dec 21, 2020 27.64 28.16 27.15 27.86 304,205 -0.45(-1.59%)
Dec 18, 2020 29.50 29.57 28.05 28.31 1,469,900 -1.26(-4.26%)
Dec 17, 2020 29.41 29.68 29.09 29.57 320,168 +0.25(+0.85%)
Dec 16, 2020 29.71 29.88 29.09 29.32 228,375 -0.39(-1.31%)
Dec 15, 2020 28.90 29.73 28.66 29.71 271,102 +0.98(+3.41%)
Dec 14, 2020 29.26 29.53 28.55 28.73 245,175 -0.23(-0.79%)
Dec 11, 2020 29.25 29.51 28.90 28.96 181,800 -0.47(-1.60%)
Dec 10, 2020 29.04 29.69 29.04 29.43 169,212 +0.01(+0.03%)
Dec 09, 2020 29.57 29.65 29.10 29.42 252,997 -0.16(-0.54%)
Dec 08, 2020 29.63 30.39 29.56 29.58 250,123 -0.48(-1.60%)
Dec 07, 2020 30.91 30.91 30.02 30.06 169,891 -1.02(-3.28%)
Dec 04, 2020 30.85 31.30 30.77 31.08 140,200 +0.65(+2.14%)
Dec 03, 2020 30.33 30.70 30.10 30.43 204,315 +0.76(+2.56%)
Dec 02, 2020 28.99 29.96 28.91 29.67 203,679 +0.59(+2.03%)
Dec 01, 2020 28.92 29.55 28.57 29.08 462,387 +0.39(+1.36%)
Nov 30, 2020 29.96 30.14 28.69 28.69 452,486 -1.49(-4.94%)
Nov 27, 2020 30.36 30.50 29.71 30.18 97,600 -0.31(-1.02%)
Nov 25, 2020 31.25 31.48 30.16 30.49 400,100 -0.89(-2.84%)
Nov 24, 2020 31.12 31.54 30.69 31.38 543,864 +1.12(+3.70%)
Nov 23, 2020 29.06 30.78 28.99 30.26 551,326 +1.72(+6.03%)
Nov 20, 2020 28.74 28.84 28.39 28.54 268,500 -0.39(-1.35%)
Nov 19, 2020 27.93 28.95 27.70 28.93 258,134 +0.75(+2.66%)
Nov 18, 2020 29.26 29.45 28.13 28.18 352,355 -1.01(-3.46%)
Nov 17, 2020 28.00 29.19 27.70 29.19 478,483 +0.96(+3.40%)
Nov 16, 2020 27.64 28.46 27.25 28.23 417,374 +1.63(+6.13%)
Nov 13, 2020 25.40 26.74 25.34 26.60 532,000 +1.43(+5.68%)
Nov 12, 2020 25.74 25.74 24.82 25.17 272,395 -0.69(-2.67%)
Nov 11, 2020 26.72 26.72 25.43 25.86 457,667 -0.93(-3.47%)
Nov 10, 2020 25.34 26.94 25.20 26.79 623,617 +1.66(+6.61%)
Nov 09, 2020 23.02 25.75 23.02 25.13 1,211,732 +4.17(+19.90%)
Nov 06, 2020 21.78 21.93 20.81 20.96 392,600 -0.81(-3.72%)
Nov 05, 2020 22.00 22.05 21.42 21.77 572,964 +0.29(+1.35%)
Nov 04, 2020 21.76 22.20 21.38 21.48 318,006 -0.49(-2.23%)
Nov 03, 2020 21.64 22.13 21.54 21.97 442,192 +0.70(+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.