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 (%)
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%)
Mar 01, 2021 27.33 27.85 27.02 27.48 350,983 +0.77(+2.90%)
Feb 26, 2021 28.17 28.34 26.70 26.70 413,526 -1.38(-4.93%)
Feb 25, 2021 28.10 28.98 27.98 28.09 640,128 +0.01(+0.03%)
Feb 24, 2021 27.27 28.26 27.20 28.08 501,482 +0.91(+3.35%)
Feb 23, 2021 27.08 27.31 26.83 27.17 550,411 +1.01(+3.84%)
Feb 22, 2021 25.17 26.17 25.12 26.16 330,210 +0.99(+3.93%)
Feb 19, 2021 25.16 25.47 25.05 25.17 381,520 +0.03(+0.14%)
Feb 18, 2021 24.87 25.53 24.87 25.14 386,579 +0.05(+0.21%)
Feb 17, 2021 24.98 25.60 24.83 25.09 379,047 +0.01(+0.03%)
Feb 16, 2021 25.98 25.98 24.81 25.08 583,718 -0.76(-2.96%)
Feb 12, 2021 25.93 26.17 25.68 25.84 482,544 -0.19(-0.73%)
Feb 11, 2021 25.52 26.46 25.44 26.03 377,445 +0.67(+2.64%)
Feb 10, 2021 24.85 25.74 24.85 25.36 283,791 +0.22(+0.89%)
Feb 09, 2021 25.33 25.55 24.92 25.14 227,532 +0.02(+0.07%)
Feb 08, 2021 24.83 25.16 24.42 25.12 198,980 +0.37(+1.49%)
Feb 05, 2021 24.79 24.91 24.41 24.75 128,026 +0.25(+1.02%)
Feb 04, 2021 24.24 24.80 24.23 24.50 181,893 +0.28(+1.17%)
Feb 03, 2021 23.83 24.28 23.46 24.22 181,986 +0.26(+1.08%)
Feb 02, 2021 24.32 24.32 23.72 23.96 213,016 -0.21(-0.85%)
Feb 01, 2021 23.80 24.29 23.38 24.17 227,518 +0.43(+1.81%)
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%)
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.