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 (%)
Apr 30, 2018 27.14 27.22 26.70 26.71 303,326 -0.39(-1.44%)
Apr 27, 2018 26.33 27.23 26.33 27.10 216,075 +0.71(+2.68%)
Apr 26, 2018 26.12 26.58 26.04 26.40 194,077 +0.32(+1.22%)
Apr 25, 2018 26.05 26.17 25.71 26.08 202,048 +0.02(+0.06%)
Apr 24, 2018 25.89 26.16 25.66 26.06 371,283 +0.24(+0.92%)
Apr 23, 2018 26.18 26.18 25.73 25.82 285,541 -0.28(-1.07%)
Apr 20, 2018 26.40 26.62 26.06 26.10 190,186 -0.37(-1.41%)
Apr 19, 2018 26.94 26.98 26.31 26.48 199,585 -0.53(-1.95%)
Apr 18, 2018 27.19 27.25 26.94 27.00 192,827 -0.14(-0.50%)
Apr 17, 2018 27.08 27.49 26.93 27.14 304,614 +0.08(+0.29%)
Apr 16, 2018 26.91 27.10 26.76 27.06 428,753 +0.23(+0.86%)
Apr 13, 2018 26.72 26.85 26.54 26.83 202,232 +0.11(+0.42%)
Apr 12, 2018 27.25 27.25 26.60 26.71 203,604 -0.53(-1.93%)
Apr 11, 2018 27.08 27.31 27.08 27.24 224,202 +0.10(+0.38%)
Apr 10, 2018 27.18 27.25 26.98 27.14 230,899 +0.06(+0.23%)
Apr 09, 2018 27.44 27.45 27.07 27.07 231,158 -0.33(-1.19%)
Apr 06, 2018 27.67 27.88 27.28 27.40 631,534 -0.37(-1.35%)
Apr 05, 2018 27.65 27.78 27.29 27.77 423,447 +0.31(+1.13%)
Apr 04, 2018 27.04 27.54 26.90 27.46 407,828 +0.33(+1.20%)
Apr 03, 2018 26.83 27.28 26.60 27.14 339,575 +0.39(+1.46%)
Apr 02, 2018 26.68 27.17 26.56 26.75 862,628 +0.16(+0.60%)
Mar 29, 2018 26.59 26.59 26.59 0 -0.54(-1.99%)
Mar 28, 2018 26.19 27.24 26.19 27.13 542,173 +1.07(+4.09%)
Mar 27, 2018 26.05 26.42 25.45 26.06 775,562 +0.42(+1.64%)
Mar 26, 2018 25.49 25.68 25.29 25.64 528,289 +0.35(+1.38%)
Mar 23, 2018 25.94 25.94 25.22 25.29 361,370 -0.59(-2.28%)
Mar 22, 2018 25.78 26.22 25.78 25.88 477,056 +0.05(+0.19%)
Mar 21, 2018 26.15 26.22 25.75 25.83 344,349 -0.34(-1.31%)
Mar 20, 2018 26.45 26.72 26.00 26.17 243,312 -0.25(-0.96%)
Mar 19, 2018 26.44 26.47 26.16 26.43 360,992 -0.01(-0.03%)
Mar 16, 2018 26.21 26.50 26.17 26.44 1,354,895 +0.25(+0.97%)
Mar 15, 2018 26.43 26.44 26.07 26.18 469,902 -0.13(-0.48%)
Mar 14, 2018 26.25 26.41 26.17 26.31 772,201 +0.15(+0.58%)
Mar 13, 2018 25.93 26.33 25.93 26.16 1,059,771 +0.36(+1.41%)
Mar 12, 2018 25.57 25.89 25.48 25.79 1,083,828 +0.43(+1.68%)
Mar 09, 2018 25.53 25.61 25.12 25.37 354,052 -0.17(-0.68%)
Mar 08, 2018 25.58 25.60 25.38 25.54 411,022 +0.03(+0.12%)
Mar 07, 2018 25.61 25.51 461,838 +0.05(+0.19%)
Mar 06, 2018 25.34 25.53 25.12 25.46 390,895 +0.13(+0.50%)
Mar 05, 2018 25.03 25.57 25.03 25.34 420,852 +0.27(+1.07%)
Mar 02, 2018 24.78 25.14 24.64 25.07 750,035 +0.03(+0.13%)
Mar 01, 2018 24.25 25.30 24.17 25.04 618,336 +0.00(+0.00%)
Feb 28, 2018 25.16 25.47 25.01 25.04 313,677 -0.09(-0.38%)
Feb 27, 2018 26.00 26.12 25.12 25.13 321,372 -0.87(-3.34%)
Feb 26, 2018 26.05 26.07 25.77 26.00 444,792 +0.18(+0.70%)
Feb 23, 2018 25.88 26.04 25.65 25.82 500,471 +0.09(+0.34%)
Feb 22, 2018 25.73 735,848 +0.57(+2.26%)
Feb 21, 2018 25.30 25.59 25.15 25.16 441,327 -0.27(-1.06%)
Feb 20, 2018 25.62 25.83 25.30 25.43 526,428 -0.24(-0.95%)
Feb 16, 2018 25.68 25.68 25.68 0 +0.27(+1.06%)
Feb 15, 2018 25.31 25.84 24.85 25.41 547,270 +0.15(+0.59%)
Feb 14, 2018 25.39 25.66 24.41 25.26 588,634 -0.77(-2.97%)
Feb 13, 2018 25.68 26.12 25.51 26.03 187,262 +0.28(+1.10%)
Feb 12, 2018 26.02 26.02 24.83 25.75 228,858 -0.19(-0.73%)
Feb 09, 2018 25.39 26.10 24.86 25.94 344,203 +0.65(+2.56%)
Feb 08, 2018 25.90 26.01 25.28 25.29 420,178 -0.60(-2.32%)
Feb 07, 2018 25.91 26.19 25.87 25.89 187,830 -0.09(-0.33%)
Feb 06, 2018 25.86 26.34 25.49 25.98 340,641 -0.58(-2.17%)
Feb 05, 2018 26.98 27.31 26.22 26.55 186,786 -0.66(-2.41%)
Feb 02, 2018 27.11 27.26 26.83 27.21 274,904 -0.09(-0.35%)
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.