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 (%)
Oct 29, 2021 33.62 33.62 33.21 33.27 340,758 -0.30(-0.89%)
Oct 28, 2021 33.52 33.74 33.28 33.57 156,230 -0.04(-0.10%)
Oct 27, 2021 34.49 34.48 33.29 33.61 166,217 -1.06(-3.04%)
Oct 26, 2021 34.70 34.66 186,636 +0.08(+0.23%)
Oct 25, 2021 34.48 34.81 34.15 34.58 225,082 +0.09(+0.26%)
Oct 22, 2021 34.58 34.93 34.42 34.50 151,232 +0.09(+0.26%)
Oct 21, 2021 34.67 34.69 34.23 34.41 237,954 -0.26(-0.76%)
Oct 20, 2021 34.07 34.72 33.96 34.67 261,301 +0.58(+1.70%)
Oct 19, 2021 34.67 34.79 34.03 34.09 135,942 -0.49(-1.42%)
Oct 18, 2021 34.63 34.98 34.43 34.58 188,039 -0.16(-0.46%)
Oct 15, 2021 35.42 35.52 34.71 34.74 188,531 -0.22(-0.63%)
Oct 14, 2021 34.95 35.12 34.82 34.96 118,729 +0.27(+0.79%)
Oct 13, 2021 34.57 34.70 34.28 34.69 206,684 +0.10(+0.28%)
Oct 12, 2021 34.21 34.80 33.90 34.59 271,229 +0.29(+0.85%)
Oct 11, 2021 33.57 34.33 33.28 34.30 201,996 +0.69(+2.04%)
Oct 08, 2021 33.53 34.05 33.53 33.62 146,265 -0.08(-0.23%)
Oct 07, 2021 33.58 34.01 33.58 33.70 215,703 +0.43(+1.30%)
Oct 06, 2021 32.80 33.32 32.03 33.26 223,388 +0.13(+0.40%)
Oct 05, 2021 33.65 33.65 33.06 33.13 270,130 -0.36(-1.08%)
Oct 04, 2021 33.59 33.93 33.43 33.49 340,623 -0.06(-0.18%)
Oct 01, 2021 33.01 33.83 32.75 33.55 366,490 +0.64(+1.95%)
Sep 30, 2021 33.52 33.52 32.78 32.91 367,215 -0.42(-1.27%)
Sep 29, 2021 33.48 33.67 33.30 33.33 314,831 -0.02(-0.05%)
Sep 28, 2021 33.70 33.81 33.17 33.35 314,200 -0.64(-1.89%)
Sep 27, 2021 34.14 34.87 33.98 33.99 329,882 +0.06(+0.18%)
Sep 24, 2021 33.91 34.42 33.87 33.93 196,962 -0.27(-0.80%)
Sep 23, 2021 34.05 34.55 34.05 34.21 174,641 +0.25(+0.73%)
Sep 22, 2021 33.64 34.31 33.63 33.96 245,643 +0.53(+1.58%)
Sep 21, 2021 33.80 33.97 33.43 33.43 289,784 -0.08(-0.24%)
Sep 20, 2021 32.89 33.68 32.57 33.51 327,411 +0.08(+0.24%)
Sep 17, 2021 34.52 34.64 33.41 33.43 765,746 -0.77(-2.26%)
Sep 16, 2021 34.75 35.12 34.20 34.21 415,132 -0.67(-1.92%)
Sep 15, 2021 34.67 35.05 34.45 34.87 331,522 +0.45(+1.30%)
Sep 14, 2021 34.93 34.95 34.21 34.43 206,256 -0.31(-0.89%)
Sep 13, 2021 34.00 34.83 34.00 34.73 260,637 +1.14(+3.40%)
Sep 10, 2021 34.71 34.71 33.58 33.59 204,287 -0.97(-2.80%)
Sep 09, 2021 34.87 35.11 34.54 34.56 278,443 -0.52(-1.48%)
Sep 08, 2021 35.07 35.73 34.87 35.08 237,475 -0.20(-0.57%)
Sep 07, 2021 35.04 35.41 34.75 35.28 373,948 +0.54(+1.56%)
Sep 03, 2021 34.55 34.76 34.32 34.74 159,633 -0.04(-0.13%)
Sep 02, 2021 35.10 35.10 34.59 34.78 204,669 -0.05(-0.15%)
Sep 01, 2021 34.89 35.19 34.71 34.83 243,621 +0.07(+0.20%)
Aug 31, 2021 34.24 35.12 34.24 34.76 396,698 +0.37(+1.07%)
Aug 30, 2021 34.49 34.49 33.58 34.40 258,745 +0.01(+0.03%)
Aug 27, 2021 33.56 34.55 33.56 34.39 282,117 +1.13(+3.41%)
Aug 26, 2021 33.46 33.59 33.20 33.25 244,763 -0.17(-0.50%)
Aug 25, 2021 33.23 33.74 33.08 33.42 205,517 +0.11(+0.34%)
Aug 24, 2021 33.15 33.40 32.91 33.31 150,387 +0.21(+0.63%)
Aug 23, 2021 33.38 33.39 32.91 33.10 145,338 +0.03(+0.11%)
Aug 20, 2021 32.61 33.20 32.30 33.06 185,316 +0.26(+0.80%)
Aug 19, 2021 32.60 33.00 32.43 32.80 182,758 -0.05(-0.16%)
Aug 18, 2021 32.76 33.07 32.58 32.85 165,535 -0.15(-0.45%)
Aug 17, 2021 32.90 33.31 32.50 33.00 243,930 -0.26(-0.79%)
Aug 16, 2021 33.33 33.79 33.17 33.26 451,493 -0.12(-0.37%)
Aug 13, 2021 33.34 33.55 33.22 33.38 143,069 -0.03(-0.08%)
Aug 12, 2021 33.53 33.71 32.97 33.41 226,843 +0.10(+0.31%)
Aug 11, 2021 32.99 33.36 32.83 33.31 216,439 +0.42(+1.27%)
Aug 10, 2021 32.75 33.08 32.49 32.89 191,915 +0.09(+0.27%)
Aug 09, 2021 33.27 33.27 32.61 32.80 252,471 -0.31(-0.95%)
Aug 06, 2021 33.01 33.30 32.77 33.11 250,229 +0.29(+0.88%)
Aug 05, 2021 32.07 32.83 32.05 32.83 216,041 +1.17(+3.70%)
Aug 04, 2021 31.90 32.31 31.59 31.66 242,790 -0.58(-1.79%)
Aug 03, 2021 32.34 32.34 31.57 32.23 424,720 +0.09(+0.27%)
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.