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 (%)
Dec 29, 2023 22.62 22.62 22.16 22.16 300,866 -0.45(-2.00%)
Dec 28, 2023 22.33 22.65 22.30 22.61 275,387 +0.10(+0.44%)
Dec 27, 2023 22.71 22.77 22.44 22.52 194,121 -0.17(-0.74%)
Dec 26, 2023 22.40 22.71 22.24 22.68 148,722 +0.38(+1.72%)
Dec 22, 2023 22.60 22.94 22.29 22.30 312,579 -0.10(-0.44%)
Dec 21, 2023 22.42 22.68 22.13 22.40 346,220 +0.12(+0.53%)
Dec 20, 2023 22.26 22.98 22.24 22.28 391,484 -0.04(-0.18%)
Dec 19, 2023 22.41 22.59 22.31 22.32 530,245 +0.11(+0.49%)
Dec 18, 2023 22.81 22.81 22.21 22.21 340,024 -0.43(-1.91%)
Dec 15, 2023 23.04 23.20 22.54 22.64 1,052,173 -0.46(-2.00%)
Dec 14, 2023 22.88 23.35 22.79 23.11 677,271 +0.94(+4.22%)
Dec 13, 2023 21.20 22.35 20.98 22.17 469,442 +1.08(+5.14%)
Dec 12, 2023 21.16 21.26 20.92 21.09 864,003 -0.04(-0.19%)
Dec 11, 2023 21.10 21.28 21.03 21.13 501,432 -0.05(-0.23%)
Dec 08, 2023 21.04 21.20 20.78 21.18 421,151 +0.03(+0.14%)
Dec 07, 2023 20.98 21.30 20.73 21.15 426,062 +0.30(+1.42%)
Dec 06, 2023 20.96 21.17 20.68 20.85 494,983 +0.12(+0.57%)
Dec 05, 2023 20.62 20.74 20.29 20.73 353,106 +0.04(+0.19%)
Dec 04, 2023 20.36 20.82 20.36 20.70 403,947 +0.24(+1.19%)
Dec 01, 2023 19.39 20.52 19.39 20.45 559,889 +0.93(+4.77%)
Nov 30, 2023 19.27 19.55 19.03 19.52 752,801 +0.33(+1.72%)
Nov 29, 2023 19.19 19.65 19.16 19.19 376,484 +0.22(+1.18%)
Nov 28, 2023 18.37 18.98 18.20 18.97 396,674 +0.54(+2.95%)
Nov 27, 2023 18.13 18.59 17.87 18.43 551,686 +0.21(+1.17%)
Nov 24, 2023 18.12 18.23 18.03 18.21 123,951 +0.03(+0.16%)
Nov 22, 2023 18.28 18.29 18.07 18.18 303,600 +0.14(+0.75%)
Nov 21, 2023 18.27 18.36 17.99 18.05 374,611 -0.45(-2.41%)
Nov 20, 2023 18.78 18.78 18.39 18.49 350,641 -0.15(-0.78%)
Nov 17, 2023 18.91 18.91 18.59 18.64 643,383 -0.03(-0.16%)
Nov 16, 2023 19.30 19.40 18.66 18.67 288,702 -0.63(-3.26%)
Nov 15, 2023 19.37 19.73 19.27 19.30 343,406 -0.07(-0.35%)
Nov 14, 2023 18.79 19.73 18.79 19.37 358,471 +1.45(+8.12%)
Nov 13, 2023 17.69 17.92 17.45 17.91 250,652 +0.08(+0.43%)
Nov 10, 2023 18.07 18.09 17.74 17.84 311,385 -0.02(-0.11%)
Nov 09, 2023 18.56 18.56 17.75 17.85 434,617 -0.54(-2.95%)
Nov 08, 2023 18.62 18.62 18.27 18.40 263,983 -0.12(-0.63%)
Nov 07, 2023 19.03 19.14 18.46 18.51 367,253 -0.58(-3.05%)
Nov 06, 2023 19.25 19.52 18.90 19.10 268,783 -0.24(-1.25%)
Nov 03, 2023 18.94 19.35 18.78 19.34 330,790 +0.87(+4.72%)
Nov 02, 2023 17.75 18.49 17.67 18.47 458,730 +1.05(+6.01%)
Nov 01, 2023 17.19 17.46 17.03 17.42 528,235 +0.21(+1.24%)
Oct 31, 2023 17.49 17.59 17.11 17.21 716,459 -0.17(-1.00%)
Oct 30, 2023 17.30 17.48 16.98 17.38 253,641 +0.21(+1.24%)
Oct 27, 2023 17.27 17.36 16.98 17.17 331,206 -0.14(-0.78%)
Oct 26, 2023 17.05 17.46 16.93 17.30 365,444 +0.34(+2.00%)
Oct 25, 2023 16.86 17.13 16.71 16.96 378,831 -0.12(-0.68%)
Oct 24, 2023 17.24 17.42 17.01 17.08 490,649 +0.04(+0.23%)
Oct 23, 2023 17.30 17.55 16.62 17.04 1,160,534 -0.39(-2.22%)
Oct 20, 2023 17.63 17.73 17.43 17.43 203,558 -0.10(-0.55%)
Oct 19, 2023 17.82 18.21 17.52 17.53 208,327 -0.50(-2.80%)
Oct 18, 2023 18.26 18.26 17.99 18.03 142,724 -0.44(-2.36%)
Oct 17, 2023 17.99 18.66 17.99 18.47 275,799 +0.31(+1.71%)
Oct 16, 2023 17.95 18.22 17.82 18.16 224,279 +0.43(+2.41%)
Oct 13, 2023 17.99 18.00 17.50 17.73 214,201 -0.15(-0.81%)
Oct 12, 2023 18.23 18.23 17.69 17.87 187,743 -0.39(-2.12%)
Oct 11, 2023 18.05 18.29 17.93 18.26 296,940 +0.38(+2.11%)
Oct 10, 2023 17.80 18.09 17.74 17.88 226,889 +0.09(+0.49%)
Oct 09, 2023 17.42 17.95 17.42 17.80 152,565 +0.16(+0.93%)
Oct 06, 2023 17.64 17.82 17.10 17.63 239,303 -0.19(-1.09%)
Oct 05, 2023 17.80 18.00 17.61 17.83 319,431 -0.02(-0.11%)
Oct 04, 2023 17.63 17.88 17.55 17.85 229,277 +0.28(+1.60%)
Oct 03, 2023 18.27 18.30 17.39 17.56 497,022 -0.89(-4.83%)
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.