Skip to main content

American Assets Trust (NY: AAT )

23.59 +0.40 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 23.44 23.89 23.37 23.59 216,086 +0.40(+1.72%)
Jul 11, 2024 22.66 23.24 22.59 23.19 255,452 +1.09(+4.93%)
Jul 10, 2024 22.19 22.28 21.90 22.10 165,038 +0.06(+0.27%)
Jul 09, 2024 21.87 22.09 21.82 22.04 280,666 +0.06(+0.27%)
Jul 08, 2024 21.93 22.10 21.89 21.98 193,341 +0.19(+0.87%)
Jul 05, 2024 22.20 22.32 21.78 21.79 203,694 -0.44(-1.98%)
Jul 03, 2024 22.32 22.45 22.22 22.23 97,404 +0.01(+0.05%)
Jul 02, 2024 22.47 22.69 22.21 22.22 281,472 -0.18(-0.80%)
Jul 01, 2024 22.24 22.45 22.07 22.40 381,143 +0.02(+0.09%)
Jun 28, 2024 21.78 22.45 21.66 22.38 873,410 +0.81(+3.76%)
Jun 27, 2024 21.37 21.59 21.20 21.57 173,965 +0.20(+0.94%)
Jun 26, 2024 21.27 21.52 21.27 21.37 226,845 -0.02(-0.09%)
Jun 25, 2024 21.54 21.55 21.21 21.39 244,397 -0.22(-1.02%)
Jun 24, 2024 21.62 21.88 21.48 21.61 212,570 +0.08(+0.37%)
Jun 21, 2024 21.53 21.69 21.36 21.53 783,670 +0.03(+0.14%)
Jun 20, 2024 21.65 21.91 21.46 21.50 263,702 -0.29(-1.33%)
Jun 18, 2024 21.50 21.88 21.50 21.79 258,396 +0.25(+1.16%)
Jun 17, 2024 21.50 21.60 21.29 21.54 249,089 -0.11(-0.51%)
Jun 14, 2024 21.62 21.77 21.45 21.65 368,971 -0.19(-0.87%)
Jun 13, 2024 21.34 21.93 21.26 21.84 640,307 +0.60(+2.82%)
Jun 12, 2024 21.52 22.00 21.19 21.24 291,717 +0.35(+1.68%)
Jun 11, 2024 21.33 21.33 20.86 20.89 389,213 -0.55(-2.57%)
Jun 10, 2024 21.15 21.45 20.98 21.44 219,528 +0.03(+0.14%)
Jun 07, 2024 21.33 21.54 21.25 21.41 198,726 -0.25(-1.15%)
Jun 06, 2024 21.32 21.79 21.32 21.66 266,313 +0.16(+0.77%)
Jun 05, 2024 21.55 21.68 21.33 21.50 332,192 +0.01(+0.05%)
Jun 04, 2024 21.39 21.79 21.28 21.49 301,652 +0.03(+0.14%)
Jun 03, 2024 21.56 21.60 20.68 21.46 383,365 +0.04(+0.18%)
May 31, 2024 20.86 21.45 20.73 21.42 686,192 +0.62(+2.98%)
May 30, 2024 20.76 20.93 20.60 20.80 301,880 +0.21(+1.00%)
May 29, 2024 20.31 20.67 20.24 20.59 454,002 +0.00(+0.00%)
May 28, 2024 20.98 21.08 20.56 20.59 301,941 -0.22(-1.04%)
May 24, 2024 20.86 20.99 20.76 20.81 620,603 +0.05(+0.24%)
May 23, 2024 21.41 21.41 20.56 20.76 303,593 -0.69(-3.21%)
May 22, 2024 21.92 22.02 21.43 21.45 210,331 -0.53(-2.42%)
May 21, 2024 21.78 22.04 21.66 21.98 190,862 +0.16(+0.72%)
May 20, 2024 22.55 22.61 21.82 21.82 300,191 -0.78(-3.44%)
May 17, 2024 22.54 22.64 22.39 22.60 163,212 +0.16(+0.70%)
May 16, 2024 22.20 22.46 22.15 22.44 371,656 +0.17(+0.75%)
May 15, 2024 22.61 22.67 22.23 22.27 155,044 +0.03(+0.13%)
May 14, 2024 22.15 22.31 22.02 22.24 255,968 +0.32(+1.48%)
May 13, 2024 21.77 21.99 21.77 21.92 295,768 +0.31(+1.41%)
May 10, 2024 21.89 21.93 21.51 21.61 135,469 -0.25(-1.13%)
May 09, 2024 21.87 21.96 21.72 21.86 155,195 +0.12(+0.54%)
May 08, 2024 21.50 21.75 21.45 21.74 274,401 +0.05(+0.23%)
May 07, 2024 21.49 21.91 21.49 21.69 357,682 +0.30(+1.38%)
May 06, 2024 21.37 21.46 21.25 21.40 177,396 +0.22(+1.02%)
May 03, 2024 21.58 21.74 20.91 21.18 252,025 -0.05(-0.23%)
May 02, 2024 21.39 21.44 20.90 21.23 318,868 +0.11(+0.51%)
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.