American Assets Trust (NY: AAT )

33.55 USD -0.05 (-0.13%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 34.35 34.35 33.59 33.60 174,500 -0.39(-1.15%)
Apr 15, 2021 33.62 34.00 33.40 33.99 394,119 +0.60(+1.80%)
Apr 14, 2021 33.62 33.88 33.30 33.39 171,166 -0.06(-0.18%)
Apr 13, 2021 33.10 33.48 32.74 33.45 255,115 +0.24(+0.72%)
Apr 12, 2021 33.21 33.26 32.60 33.21 126,993 +0.06(+0.18%)
Apr 09, 2021 32.81 33.33 32.81 33.15 190,100 +0.21(+0.64%)
Apr 08, 2021 33.19 33.19 32.77 32.94 206,747 -0.09(-0.27%)
Apr 07, 2021 32.92 33.16 32.42 33.03 151,187 +0.01(+0.03%)
Apr 06, 2021 32.49 33.18 32.49 33.02 257,529 +0.52(+1.60%)
Apr 05, 2021 33.37 33.37 32.19 32.50 206,280 -0.52(-1.57%)
Apr 01, 2021 32.63 33.03 32.40 33.02 234,200 +0.58(+1.79%)
Mar 31, 2021 32.72 32.96 32.10 32.44 503,958 -0.53(-1.61%)
Mar 30, 2021 32.41 33.21 32.16 32.97 264,362 +0.50(+1.54%)
Mar 29, 2021 33.23 33.59 32.42 32.47 337,896 -0.94(-2.81%)
Mar 26, 2021 33.20 33.56 32.99 33.41 221,700 +0.59(+1.80%)
Mar 25, 2021 32.20 33.09 31.47 32.82 266,043 +0.48(+1.48%)
Mar 24, 2021 32.84 33.48 32.34 32.34 299,347 -0.19(-0.58%)
Mar 23, 2021 33.21 33.35 32.43 32.53 326,093 -0.44(-1.33%)
Mar 22, 2021 33.76 33.76 32.60 32.97 247,987 -0.78(-2.31%)
Mar 19, 2021 34.98 35.13 33.75 33.75 766,000 -1.08(-3.10%)
Mar 18, 2021 35.16 35.38 34.53 34.83 420,732 -0.15(-0.43%)
Mar 17, 2021 34.21 35.05 34.16 34.98 396,046 +0.70(+2.04%)
Mar 16, 2021 35.34 35.34 34.24 34.28 281,405 -1.34(-3.76%)
Mar 15, 2021 35.29 35.94 34.69 35.62 198,736 +0.13(+0.37%)
Mar 12, 2021 34.87 35.67 34.73 35.49 263,300 +0.78(+2.25%)
Mar 11, 2021 34.84 35.14 34.18 34.71 512,256 -0.13(-0.37%)
Mar 10, 2021 35.25 35.34 34.57 34.84 324,678 -0.76(-2.13%)
Mar 09, 2021 36.40 36.60 35.56 35.60 1,034,900 -0.68(-1.87%)
Mar 08, 2021 34.71 36.31 34.51 36.28 696,068 +1.68(+4.86%)
Mar 05, 2021 34.28 34.70 33.49 34.60 427,200 +0.78(+2.31%)
Mar 04, 2021 33.95 34.49 33.03 33.82 483,038 -0.08(-0.24%)
Mar 03, 2021 32.52 34.26 32.40 33.90 502,112 +1.49(+4.60%)
Mar 02, 2021 31.83 32.52 31.19 32.41 472,857 +0.43(+1.34%)
Mar 01, 2021 31.81 32.41 31.45 31.98 301,563 +0.90(+2.90%)
Feb 26, 2021 32.79 32.98 31.08 31.08 355,300 -1.61(-4.93%)
Feb 25, 2021 32.70 33.73 32.56 32.69 549,995 +0.01(+0.03%)
Feb 24, 2021 31.74 32.89 31.66 32.68 430,871 +1.06(+3.35%)
Feb 23, 2021 31.52 31.79 31.23 31.62 472,911 +1.17(+3.84%)
Feb 22, 2021 29.30 30.46 29.24 30.45 283,715 +1.15(+3.92%)
Feb 19, 2021 29.28 29.64 29.16 29.30 327,800 +0.04(+0.14%)
Feb 18, 2021 28.94 29.71 28.94 29.26 332,147 +0.06(+0.21%)
Feb 17, 2021 29.07 29.79 28.90 29.20 325,676 +0.01(+0.03%)
Feb 16, 2021 30.24 30.24 28.88 29.19 501,528 -0.89(-2.96%)
Feb 12, 2021 30.18 30.46 29.89 30.08 414,600 -0.22(-0.73%)
Feb 11, 2021 29.70 30.80 29.61 30.30 324,299 +0.78(+2.64%)
Feb 10, 2021 28.92 29.96 28.92 29.52 243,832 +0.26(+0.89%)
Feb 09, 2021 29.48 29.74 29.00 29.26 195,495 +0.02(+0.07%)
Feb 08, 2021 28.90 29.28 28.42 29.24 170,963 +0.43(+1.49%)
Feb 05, 2021 28.85 28.99 28.41 28.81 110,000 +0.29(+1.02%)
Feb 04, 2021 28.21 28.87 28.20 28.52 156,282 +0.33(+1.17%)
Feb 03, 2021 27.74 28.26 27.30 28.19 156,362 +0.30(+1.08%)
Feb 02, 2021 28.30 28.30 27.61 27.89 183,023 -0.24(-0.85%)
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.