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 (%)
Mar 29, 2018 26.57 26.57 26.57 0 -0.54(-1.99%)
Mar 28, 2018 26.17 27.22 26.17 27.11 542,598 +1.07(+4.09%)
Mar 27, 2018 26.03 26.40 25.43 26.04 776,170 +0.42(+1.64%)
Mar 26, 2018 25.47 25.66 25.27 25.62 528,703 +0.35(+1.38%)
Mar 23, 2018 25.92 25.92 25.20 25.27 361,654 -0.59(-2.28%)
Mar 22, 2018 25.76 26.20 25.76 25.86 477,430 +0.05(+0.18%)
Mar 21, 2018 26.13 26.20 25.73 25.81 344,619 -0.34(-1.31%)
Mar 20, 2018 26.43 26.70 25.98 26.15 243,503 -0.25(-0.96%)
Mar 19, 2018 26.42 26.45 26.14 26.41 361,275 -0.01(-0.03%)
Mar 16, 2018 26.18 26.48 26.15 26.42 1,355,957 +0.25(+0.97%)
Mar 15, 2018 26.41 26.42 26.05 26.16 470,271 -0.13(-0.48%)
Mar 14, 2018 26.23 26.39 26.14 26.29 772,806 +0.15(+0.58%)
Mar 13, 2018 25.91 26.31 25.91 26.14 1,060,602 +0.36(+1.41%)
Mar 12, 2018 25.55 25.87 25.46 25.77 1,084,677 +0.43(+1.68%)
Mar 09, 2018 25.51 25.59 25.10 25.35 354,330 -0.17(-0.68%)
Mar 08, 2018 25.56 25.58 25.36 25.52 411,344 +0.03(+0.12%)
Mar 07, 2018 25.59 25.49 462,200 +0.05(+0.19%)
Mar 06, 2018 25.32 25.51 25.10 25.44 391,201 +0.13(+0.50%)
Mar 05, 2018 25.01 25.55 25.01 25.32 421,182 +0.27(+1.07%)
Mar 02, 2018 24.76 25.12 24.62 25.05 750,623 +0.03(+0.13%)
Mar 01, 2018 24.23 25.29 24.15 25.02 618,820 +0.00(+0.00%)
Feb 28, 2018 25.14 25.45 24.99 25.02 313,923 -0.09(-0.38%)
Feb 27, 2018 25.98 26.10 25.10 25.11 321,623 -0.87(-3.34%)
Feb 26, 2018 26.03 26.05 25.75 25.98 445,141 +0.18(+0.70%)
Feb 23, 2018 25.86 26.02 25.63 25.80 500,863 +0.09(+0.34%)
Feb 22, 2018 25.71 736,424 +0.57(+2.26%)
Feb 21, 2018 25.29 25.57 25.13 25.14 441,673 -0.27(-1.06%)
Feb 20, 2018 25.60 25.81 25.28 25.41 526,840 -0.24(-0.95%)
Feb 16, 2018 25.66 25.66 25.66 0 +0.27(+1.06%)
Feb 15, 2018 25.29 25.82 24.83 25.39 547,699 +0.15(+0.59%)
Feb 14, 2018 25.37 25.64 24.39 25.24 589,095 -0.77(-2.97%)
Feb 13, 2018 25.66 26.10 25.49 26.01 187,408 +0.28(+1.10%)
Feb 12, 2018 26.00 26.00 24.81 25.73 229,037 -0.19(-0.73%)
Feb 09, 2018 25.37 26.08 24.84 25.92 344,473 +0.65(+2.56%)
Feb 08, 2018 25.88 25.99 25.26 25.27 420,507 -0.60(-2.32%)
Feb 07, 2018 25.89 26.17 25.85 25.87 187,978 -0.09(-0.33%)
Feb 06, 2018 25.84 26.32 25.47 25.96 340,907 -0.58(-2.17%)
Feb 05, 2018 26.96 27.29 26.20 26.53 186,933 -0.65(-2.41%)
Feb 02, 2018 27.09 27.24 26.81 27.19 275,119 -0.09(-0.35%)
Feb 01, 2018 27.80 27.94 27.08 27.28 414,144 -0.53(-1.90%)
Jan 31, 2018 27.60 27.82 27.41 27.81 283,343 +0.33(+1.21%)
Jan 30, 2018 27.52 27.52 27.45 27.48 187,426 -0.14(-0.51%)
Jan 29, 2018 28.10 28.10 27.51 27.62 347,601 -0.45(-1.60%)
Jan 26, 2018 28.59 28.71 28.01 28.07 254,826 -0.47(-1.66%)
Jan 25, 2018 28.58 28.72 28.26 28.54 238,759 -0.02(-0.08%)
Jan 24, 2018 28.87 28.89 28.47 28.57 203,477 -0.34(-1.17%)
Jan 23, 2018 28.71 28.91 28.61 28.91 136,946 +0.28(+0.96%)
Jan 22, 2018 28.57 28.75 28.16 28.63 191,495 +0.06(+0.22%)
Jan 19, 2018 28.18 28.57 28.18 28.57 182,098 +0.34(+1.20%)
Jan 18, 2018 28.61 28.61 28.61 28.23 258,507 -0.43(-1.51%)
Jan 17, 2018 28.53 28.72 28.46 28.66 230,606 +0.19(+0.66%)
Jan 16, 2018 28.52 28.82 28.39 28.47 251,357 +0.05(+0.17%)
Jan 12, 2018 28.42 28.42 28.42 0 -0.27(-0.93%)
Jan 11, 2018 28.68 28.85 28.60 28.69 142,889 +0.02(+0.08%)
Jan 10, 2018 28.76 28.67 202,179 -0.17(-0.57%)
Jan 09, 2018 29.34 29.34 28.82 28.83 143,781 -0.52(-1.77%)
Jan 08, 2018 29.27 29.40 29.11 29.35 166,967 +0.06(+0.22%)
Jan 05, 2018 29.30 29.40 29.12 29.29 163,433 +0.02(+0.05%)
Jan 04, 2018 29.82 29.84 29.27 29.28 134,887 -0.55(-1.85%)
Jan 03, 2018 30.12 30.19 29.80 29.83 195,764 -0.27(-0.89%)
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.