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 (%)
Jan 29, 2021 24.34 24.82 23.74 23.74 481,264 -0.75(-3.05%)
Jan 28, 2021 24.36 25.17 24.16 24.49 455,615 +0.33(+1.35%)
Jan 27, 2021 24.19 24.62 23.94 24.16 428,391 -0.49(-1.99%)
Jan 26, 2021 24.80 25.05 24.44 24.65 206,784 +0.07(+0.28%)
Jan 25, 2021 24.59 25.07 24.28 24.58 225,021 -0.32(-1.28%)
Jan 22, 2021 24.62 24.95 24.23 24.90 174,000 -0.08(-0.31%)
Jan 21, 2021 25.65 25.71 24.66 24.98 382,614 -0.75(-2.91%)
Jan 20, 2021 25.19 25.95 25.04 25.72 298,087 +0.58(+2.29%)
Jan 19, 2021 25.05 25.15 24.53 25.15 314,780 +0.28(+1.14%)
Jan 15, 2021 24.68 25.02 24.43 24.87 171,323 +0.03(+0.10%)
Jan 14, 2021 24.65 25.12 24.32 24.84 287,003 +0.38(+1.55%)
Jan 13, 2021 24.17 24.74 24.17 24.46 267,793 +0.27(+1.10%)
Jan 12, 2021 23.87 24.32 23.71 24.19 163,507 +0.25(+1.04%)
Jan 11, 2021 23.97 24.27 23.74 23.95 188,794 -0.30(-1.24%)
Jan 08, 2021 24.28 24.32 24.00 24.25 235,685 +0.03(+0.14%)
Jan 07, 2021 24.64 24.64 23.82 24.21 189,229 -0.46(-1.88%)
Jan 06, 2021 24.04 24.97 24.04 24.68 405,720 +0.93(+3.91%)
Jan 05, 2021 23.58 23.91 23.40 23.75 237,203 +0.21(+0.91%)
Jan 04, 2021 24.74 25.10 23.47 23.53 275,364 -1.28(-5.16%)
Dec 31, 2020 24.81 24.81 24.81 154,604 +0.45(+1.83%)
Dec 30, 2020 24.35 24.75 24.19 24.37 154,604 +0.02(+0.07%)
Dec 29, 2020 24.79 24.98 24.03 24.35 170,630 -0.50(-2.01%)
Dec 28, 2020 24.47 25.06 24.29 24.85 224,058 +0.40(+1.65%)
Dec 24, 2020 24.22 24.52 24.01 24.44 134,660 +0.29(+1.21%)
Dec 23, 2020 24.15 24.69 24.07 24.15 188,506 +0.01(+0.04%)
Dec 22, 2020 23.99 24.23 23.72 24.14 237,027 +0.21(+0.86%)
Dec 21, 2020 23.75 24.19 23.33 23.94 354,058 -0.39(-1.59%)
Dec 18, 2020 25.35 25.41 24.10 24.32 1,710,788 -1.08(-4.26%)
Dec 17, 2020 25.27 25.50 24.99 25.41 372,637 +0.21(+0.85%)
Dec 16, 2020 25.53 25.67 24.99 25.19 265,801 -0.34(-1.31%)
Dec 15, 2020 24.83 25.54 24.62 25.53 315,530 +0.84(+3.41%)
Dec 14, 2020 25.14 25.37 24.53 24.68 285,354 -0.20(-0.79%)
Dec 11, 2020 25.13 25.35 24.83 24.88 211,593 -0.40(-1.60%)
Dec 10, 2020 24.95 25.51 24.95 25.29 196,942 +0.01(+0.03%)
Dec 09, 2020 25.41 25.48 25.00 25.28 294,458 +0.08(+0.31%)
Dec 08, 2020 25.24 25.89 25.18 25.20 293,594 -0.41(-1.60%)
Dec 07, 2020 26.33 26.33 25.57 25.61 199,418 -0.87(-3.28%)
Dec 04, 2020 26.28 26.67 26.21 26.48 164,566 +0.55(+2.14%)
Dec 03, 2020 25.84 26.15 25.64 25.92 239,825 +0.65(+2.56%)
Dec 02, 2020 24.70 25.52 24.63 25.28 239,078 +0.50(+2.03%)
Dec 01, 2020 24.64 25.17 24.34 24.77 542,750 +0.33(+1.36%)
Nov 30, 2020 25.52 25.68 24.44 24.44 531,128 -1.27(-4.94%)
Nov 27, 2020 25.86 25.98 25.31 25.71 114,562 -0.26(-1.02%)
Nov 25, 2020 26.62 26.81 25.69 25.98 469,637 -0.76(-2.84%)
Nov 24, 2020 26.51 26.87 26.15 26.73 638,388 +0.95(+3.70%)
Nov 23, 2020 24.76 26.22 24.70 25.78 647,147 +1.47(+6.03%)
Nov 20, 2020 24.48 24.57 24.19 24.31 315,165 -0.33(-1.35%)
Nov 19, 2020 23.79 24.66 23.60 24.65 302,997 +0.64(+2.66%)
Nov 18, 2020 24.93 25.09 23.96 24.01 413,594 -0.86(-3.46%)
Nov 17, 2020 23.85 24.87 23.60 24.87 561,643 +0.82(+3.40%)
Nov 16, 2020 23.55 24.25 23.22 24.05 489,914 +1.39(+6.13%)
Nov 13, 2020 21.64 22.78 21.59 22.66 624,462 +1.22(+5.68%)
Nov 12, 2020 21.93 21.93 21.14 21.44 319,737 -0.59(-2.67%)
Nov 11, 2020 22.76 22.76 21.66 22.03 537,210 -0.79(-3.47%)
Nov 10, 2020 21.59 22.95 21.47 22.82 732,002 +1.41(+6.61%)
Nov 09, 2020 19.61 21.94 19.61 21.41 1,422,332 +3.55(+19.90%)
Nov 06, 2020 18.56 18.68 17.73 17.86 460,834 -0.69(-3.72%)
Nov 05, 2020 18.74 18.79 18.25 18.55 672,545 +0.25(+1.35%)
Nov 04, 2020 18.54 18.91 18.21 18.30 373,275 -0.42(-2.23%)
Nov 03, 2020 18.44 18.85 18.35 18.72 519,045 +0.60(+3.29%)
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.