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 (%)
May 28, 2021 31.27 31.66 31.18 31.65 370,703 +0.48(+1.53%)
May 27, 2021 31.56 31.56 31.56 31.18 561,883 +0.30(+0.98%)
May 26, 2021 30.49 31.05 30.49 30.87 256,392 +0.44(+1.45%)
May 25, 2021 31.18 31.22 30.43 30.43 367,288 -0.52(-1.68%)
May 24, 2021 30.36 31.16 30.36 30.95 270,821 +0.67(+2.20%)
May 21, 2021 30.35 30.47 30.02 30.28 184,221 +0.10(+0.34%)
May 20, 2021 30.37 30.37 29.88 30.18 368,540 -0.16(-0.51%)
May 19, 2021 30.11 30.49 29.51 30.34 296,820 -0.14(-0.45%)
May 18, 2021 30.62 31.02 30.42 30.47 253,359 -0.19(-0.62%)
May 17, 2021 31.27 31.30 30.39 30.67 626,828 +0.38(+1.26%)
May 14, 2021 30.04 30.35 29.90 30.28 165,476 +0.37(+1.24%)
May 13, 2021 29.20 30.09 29.13 29.91 273,837 +0.99(+3.41%)
May 12, 2021 29.45 29.76 28.81 28.92 290,007 -0.72(-2.42%)
May 11, 2021 29.89 29.89 29.29 29.64 233,283 -0.59(-1.95%)
May 10, 2021 30.77 31.20 30.23 30.23 396,059 -0.28(-0.91%)
May 07, 2021 29.86 30.52 29.86 30.51 182,073 +0.32(+1.06%)
May 06, 2021 29.78 30.37 29.53 30.19 360,401 +0.95(+3.26%)
May 05, 2021 29.44 30.37 29.12 29.24 303,006 -0.88(-2.93%)
May 04, 2021 30.38 30.54 29.99 30.12 347,951 -0.34(-1.11%)
May 03, 2021 30.56 30.74 30.24 30.46 461,137 +0.10(+0.34%)
Apr 30, 2021 30.54 30.54 30.02 30.35 269,397 -0.36(-1.16%)
Apr 29, 2021 30.28 30.83 30.28 30.71 373,796 +0.67(+2.22%)
Apr 28, 2021 29.76 30.66 29.76 30.04 213,349 +0.07(+0.23%)
Apr 27, 2021 29.79 30.22 29.79 29.97 296,312 +0.10(+0.32%)
Apr 26, 2021 29.86 30.61 29.85 29.88 370,679 +0.14(+0.47%)
Apr 23, 2021 29.31 29.88 29.14 29.74 354,385 +0.53(+1.81%)
Apr 22, 2021 29.38 29.59 29.19 29.21 224,707 -0.11(-0.38%)
Apr 21, 2021 29.14 29.61 29.14 29.32 181,163 +0.19(+0.65%)
Apr 20, 2021 28.90 29.53 28.81 29.13 225,161 +0.00(+0.00%)
Apr 19, 2021 29.13 29.19 28.78 29.13 236,118 +0.03(+0.12%)
Apr 16, 2021 29.75 29.75 29.09 29.10 201,499 -0.34(-1.15%)
Apr 15, 2021 29.12 29.44 28.92 29.44 455,099 +0.52(+1.80%)
Apr 14, 2021 29.12 29.34 28.84 28.92 197,649 -0.05(-0.18%)
Apr 13, 2021 28.66 28.99 28.35 28.97 294,588 +0.21(+0.72%)
Apr 12, 2021 28.76 28.80 28.23 28.76 146,642 +0.05(+0.18%)
Apr 09, 2021 28.41 28.87 28.41 28.71 219,513 +0.18(+0.64%)
Apr 08, 2021 28.74 28.74 28.38 28.53 238,736 -0.08(-0.27%)
Apr 07, 2021 28.51 28.72 28.08 28.60 174,579 +0.01(+0.03%)
Apr 06, 2021 28.14 28.73 28.14 28.60 297,375 +0.45(+1.60%)
Apr 05, 2021 28.90 28.90 27.88 28.15 238,196 -0.45(-1.57%)
Apr 01, 2021 28.26 28.60 28.06 28.60 270,436 +0.50(+1.79%)
Mar 31, 2021 28.34 28.54 27.80 28.09 581,933 -0.46(-1.61%)
Mar 30, 2021 28.07 28.76 27.85 28.55 305,265 +0.43(+1.54%)
Mar 29, 2021 28.78 29.09 28.08 28.12 390,177 -0.81(-2.81%)
Mar 26, 2021 28.75 29.06 28.57 28.93 256,002 +0.51(+1.80%)
Mar 25, 2021 27.89 28.66 27.25 28.42 307,206 +0.42(+1.48%)
Mar 24, 2021 28.44 28.99 28.01 28.01 345,663 -0.16(-0.58%)
Mar 23, 2021 28.76 28.88 28.08 28.17 376,548 -0.38(-1.33%)
Mar 22, 2021 29.24 29.24 28.23 28.55 286,357 -0.68(-2.31%)
Mar 19, 2021 30.29 30.43 29.23 29.23 884,520 -0.94(-3.10%)
Mar 18, 2021 30.45 30.64 29.90 30.16 485,830 -0.13(-0.43%)
Mar 17, 2021 29.63 30.35 29.58 30.29 457,324 +0.61(+2.04%)
Mar 16, 2021 30.60 30.60 29.65 29.69 324,945 -1.16(-3.76%)
Mar 15, 2021 30.56 31.12 30.04 30.85 229,485 +0.11(+0.37%)
Mar 12, 2021 30.20 30.89 30.08 30.73 304,039 +0.68(+2.25%)
Mar 11, 2021 30.17 30.43 29.60 30.06 591,515 -0.11(-0.37%)
Mar 10, 2021 30.53 30.60 29.94 30.17 374,914 -0.42(-1.36%)
Mar 09, 2021 31.27 31.45 30.55 30.59 1,204,500 -0.58(-1.87%)
Mar 08, 2021 29.82 31.20 29.65 31.17 810,140 +1.44(+4.86%)
Mar 05, 2021 29.45 29.81 28.77 29.73 497,209 +0.67(+2.31%)
Mar 04, 2021 29.17 29.63 28.38 29.06 562,198 -0.07(-0.24%)
Mar 03, 2021 27.94 29.44 27.84 29.13 584,398 +1.28(+4.60%)
Mar 02, 2021 27.35 27.94 26.80 27.85 550,349 +0.37(+1.34%)
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.