Skip to main content

American Assets Trust (NY: AAT )

21.75 +0.12 (+0.55%)
Streaming Delayed Price Updated: 1:50 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 21.49 21.91 21.49 21.63 206,523 -0.15(-0.69%)
Feb 16, 2024 21.59 22.03 21.33 21.78 286,374 -0.21(-0.95%)
Feb 15, 2024 21.75 22.21 21.75 21.99 365,865 +0.46(+2.14%)
Feb 14, 2024 21.78 21.85 21.44 21.53 286,219 +0.07(+0.33%)
Feb 13, 2024 21.67 21.67 21.10 21.46 384,489 -1.07(-4.75%)
Feb 12, 2024 22.34 22.78 22.34 22.53 188,083 +0.27(+1.21%)
Feb 09, 2024 22.18 22.41 22.00 22.26 522,200 +0.08(+0.36%)
Feb 08, 2024 21.49 22.35 21.43 22.18 297,069 +0.57(+2.64%)
Feb 07, 2024 21.66 21.84 21.18 21.61 527,628 -0.18(-0.83%)
Feb 06, 2024 21.53 21.99 21.53 21.79 219,875 +0.12(+0.55%)
Feb 05, 2024 21.90 21.94 21.59 21.67 186,202 -0.61(-2.74%)
Feb 02, 2024 22.00 22.49 21.91 22.28 342,280 -0.16(-0.71%)
Feb 01, 2024 22.43 22.46 21.60 22.44 326,717 +0.01(+0.04%)
Jan 31, 2024 23.25 23.25 22.31 22.43 542,975 -0.81(-3.49%)
Jan 30, 2024 23.65 23.78 23.18 23.24 329,629 -0.56(-2.35%)
Jan 29, 2024 23.57 23.89 23.43 23.80 234,883 +0.20(+0.85%)
Jan 26, 2024 23.92 23.92 23.49 23.60 252,418 -0.15(-0.63%)
Jan 25, 2024 23.77 23.82 23.55 23.75 512,505 +0.43(+1.84%)
Jan 24, 2024 23.81 23.82 23.14 23.32 341,773 -0.10(-0.43%)
Jan 23, 2024 23.80 23.85 23.11 23.42 428,752 -0.10(-0.43%)
Jan 22, 2024 23.17 23.64 23.17 23.52 483,645 +0.52(+2.26%)
Jan 19, 2024 22.39 23.03 22.03 23.00 454,152 +0.71(+3.19%)
Jan 18, 2024 22.55 22.56 22.00 22.29 234,257 -0.18(-0.80%)
Jan 17, 2024 22.43 22.75 22.02 22.47 287,676 -0.43(-1.88%)
Jan 16, 2024 23.13 23.15 22.74 22.90 226,850 -0.53(-2.26%)
Jan 12, 2024 23.85 23.85 23.26 23.43 153,816 -0.02(-0.09%)
Jan 11, 2024 23.55 23.61 23.11 23.45 310,699 -0.30(-1.26%)
Jan 10, 2024 23.28 23.84 23.25 23.75 341,826 +0.60(+2.59%)
Jan 09, 2024 22.86 22.97 22.77 23.15 250,787 -0.08(-0.34%)
Jan 08, 2024 22.74 23.31 22.71 23.23 198,763 +0.45(+1.98%)
Jan 05, 2024 22.17 22.98 22.11 22.78 340,524 +0.32(+1.42%)
Jan 04, 2024 22.30 22.66 22.19 22.46 216,643 +0.20(+0.90%)
Jan 03, 2024 22.86 22.86 22.20 22.26 271,875 -0.68(-2.96%)
Jan 02, 2024 22.51 23.13 22.44 22.94 270,834 +0.43(+1.91%)
Dec 29, 2023 22.98 22.98 22.51 22.51 296,207 -0.46(-2.00%)
Dec 28, 2023 22.68 23.01 22.65 22.97 271,122 +0.10(+0.44%)
Dec 27, 2023 23.07 23.13 22.79 22.87 191,115 -0.17(-0.74%)
Dec 26, 2023 22.75 23.07 22.59 23.04 146,419 +0.39(+1.72%)
Dec 22, 2023 22.96 23.30 22.64 22.65 307,738 -0.10(-0.44%)
Dec 21, 2023 22.77 23.04 22.48 22.75 340,858 +0.12(+0.53%)
Dec 20, 2023 22.61 23.34 22.59 22.63 385,421 -0.04(-0.18%)
Dec 19, 2023 22.76 22.95 22.66 22.67 522,033 +0.11(+0.49%)
Dec 18, 2023 23.17 23.17 22.56 22.56 334,758 -0.44(-1.91%)
Dec 15, 2023 23.40 23.57 22.89 23.00 1,035,878 -0.47(-2.00%)
Dec 14, 2023 23.24 23.72 23.15 23.47 666,782 +0.95(+4.22%)
Dec 13, 2023 21.53 22.70 21.31 22.52 462,172 +1.10(+5.14%)
Dec 12, 2023 21.49 21.59 21.25 21.42 850,622 -0.04(-0.19%)
Dec 11, 2023 21.43 21.61 21.36 21.46 493,666 -0.05(-0.23%)
Dec 08, 2023 21.37 21.53 21.11 21.51 414,629 +0.03(+0.14%)
Dec 07, 2023 21.31 21.63 21.06 21.48 419,464 +0.30(+1.42%)
Dec 06, 2023 21.29 21.50 21.01 21.18 487,317 +0.12(+0.57%)
Dec 05, 2023 20.94 21.07 20.61 21.06 347,637 +0.04(+0.19%)
Dec 04, 2023 20.68 21.15 20.68 21.02 397,691 +0.25(+1.18%)
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.