Skip to main content

American Assets Trust (NY: AAT )

21.93 +0.29 (+1.34%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 33.59 33.59 33.19 33.25 341,025 -0.30(-0.89%)
Oct 28, 2021 33.49 33.71 33.26 33.55 156,352 -0.04(-0.10%)
Oct 27, 2021 34.46 34.45 33.26 33.58 166,347 -1.05(-3.05%)
Oct 26, 2021 34.67 34.64 186,782 +0.08(+0.23%)
Oct 25, 2021 34.45 34.79 34.13 34.56 225,258 +0.09(+0.26%)
Oct 22, 2021 34.56 34.90 34.39 34.47 151,350 +0.09(+0.26%)
Oct 21, 2021 34.64 34.66 34.21 34.38 238,141 -0.26(-0.76%)
Oct 20, 2021 34.05 34.69 33.93 34.64 261,505 +0.58(+1.70%)
Oct 19, 2021 34.64 34.76 34.00 34.06 136,048 -0.49(-1.42%)
Oct 18, 2021 34.60 34.95 34.40 34.56 188,186 -0.16(-0.46%)
Oct 15, 2021 35.39 35.50 34.68 34.72 188,679 -0.22(-0.63%)
Oct 14, 2021 34.93 35.09 34.79 34.93 118,822 +0.27(+0.79%)
Oct 13, 2021 34.54 34.67 34.26 34.66 206,846 +0.10(+0.28%)
Oct 12, 2021 34.19 34.78 33.87 34.57 271,442 +0.29(+0.85%)
Oct 11, 2021 33.55 34.30 33.26 34.28 202,155 +0.69(+2.04%)
Oct 08, 2021 33.50 34.02 33.50 33.59 146,380 -0.08(-0.23%)
Oct 07, 2021 33.55 33.99 33.55 33.67 215,872 +0.43(+1.30%)
Oct 06, 2021 32.77 33.29 32.01 33.24 223,563 +0.13(+0.40%)
Oct 05, 2021 33.63 33.63 33.04 33.11 270,342 -0.36(-1.08%)
Oct 04, 2021 33.56 33.91 33.41 33.47 340,890 -0.06(-0.18%)
Oct 01, 2021 32.98 33.80 32.72 33.53 366,777 +0.64(+1.95%)
Sep 30, 2021 33.49 33.49 32.75 32.89 367,503 -0.42(-1.27%)
Sep 29, 2021 33.45 33.64 33.27 33.31 315,078 -0.02(-0.05%)
Sep 28, 2021 33.68 33.78 33.14 33.33 314,447 -0.64(-1.89%)
Sep 27, 2021 34.12 34.84 33.95 33.97 330,141 +0.06(+0.18%)
Sep 24, 2021 33.88 34.39 33.84 33.91 197,116 -0.27(-0.80%)
Sep 23, 2021 34.02 34.53 34.02 34.18 174,778 +0.25(+0.73%)
Sep 22, 2021 33.62 34.28 33.61 33.93 245,835 +0.53(+1.58%)
Sep 21, 2021 33.77 33.94 33.41 33.41 290,012 -0.08(-0.24%)
Sep 20, 2021 32.86 33.65 32.54 33.48 327,667 +0.08(+0.24%)
Sep 17, 2021 34.50 34.61 33.39 33.41 766,346 -0.77(-2.26%)
Sep 16, 2021 34.72 35.09 34.17 34.18 415,457 -0.67(-1.92%)
Sep 15, 2021 34.64 35.02 34.42 34.85 331,782 +0.45(+1.30%)
Sep 14, 2021 34.90 34.93 34.18 34.40 206,418 -0.31(-0.89%)
Sep 13, 2021 33.98 34.80 33.98 34.71 260,841 +1.14(+3.40%)
Sep 10, 2021 34.68 34.68 33.55 33.56 204,447 -0.97(-2.80%)
Sep 09, 2021 34.84 35.08 34.51 34.53 278,662 -0.52(-1.48%)
Sep 08, 2021 35.04 35.70 34.85 35.05 237,661 -0.20(-0.57%)
Sep 07, 2021 35.02 35.38 34.73 35.25 374,241 +0.54(+1.56%)
Sep 03, 2021 34.52 34.74 34.29 34.71 159,758 -0.04(-0.13%)
Sep 02, 2021 35.07 35.07 34.56 34.75 204,829 -0.05(-0.15%)
Sep 01, 2021 34.87 35.16 34.68 34.81 243,812 +0.07(+0.20%)
Aug 31, 2021 34.21 35.09 34.21 34.74 397,009 +0.37(+1.07%)
Aug 30, 2021 34.47 34.47 33.55 34.37 258,948 +0.01(+0.03%)
Aug 27, 2021 33.53 34.52 33.53 34.36 282,338 +1.13(+3.41%)
Aug 26, 2021 33.44 33.56 33.17 33.23 244,955 -0.17(-0.50%)
Aug 25, 2021 33.20 33.72 33.05 33.39 205,678 +0.11(+0.34%)
Aug 24, 2021 33.12 33.38 32.89 33.28 150,505 +0.21(+0.63%)
Aug 23, 2021 33.35 33.37 32.89 33.07 145,452 +0.03(+0.11%)
Aug 20, 2021 32.58 33.17 32.28 33.04 185,461 +0.26(+0.80%)
Aug 19, 2021 32.57 32.97 32.41 32.77 182,902 -0.05(-0.16%)
Aug 18, 2021 32.74 33.05 32.56 32.83 165,665 -0.15(-0.45%)
Aug 17, 2021 32.88 33.28 32.48 32.97 244,121 -0.26(-0.79%)
Aug 16, 2021 33.31 33.77 33.15 33.24 451,846 -0.12(-0.37%)
Aug 13, 2021 33.31 33.52 33.19 33.36 143,181 -0.03(-0.08%)
Aug 12, 2021 33.51 33.68 32.94 33.38 227,021 +0.10(+0.31%)
Aug 11, 2021 32.97 33.33 32.80 33.28 216,609 +0.42(+1.27%)
Aug 10, 2021 32.72 33.05 32.47 32.86 192,066 +0.09(+0.27%)
Aug 09, 2021 33.24 33.24 32.58 32.77 252,668 -0.31(-0.95%)
Aug 06, 2021 32.98 33.27 32.75 33.09 250,425 +0.29(+0.88%)
Aug 05, 2021 32.05 32.80 32.02 32.80 216,210 +1.17(+3.70%)
Aug 04, 2021 31.88 32.29 31.56 31.63 242,981 -0.58(-1.79%)
Aug 03, 2021 32.31 32.31 31.54 32.21 425,053 +0.09(+0.27%)
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.