Skip to main content

American Assets Trust (NY: AAT )

20.38 +0.96 (+4.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 19.49 20.52 19.46 20.38 549,643 +0.96(+4.94%)
Jun 06, 2023 19.01 19.65 18.96 19.42 474,688 +0.41(+2.17%)
Jun 05, 2023 19.16 19.30 18.72 19.01 276,943 -0.26(-1.33%)
Jun 02, 2023 18.88 19.41 18.76 19.26 399,470 +0.76(+4.09%)
Jun 01, 2023 18.81 18.81 18.33 18.51 332,169 -0.23(-1.21%)
May 31, 2023 18.78 18.96 18.68 18.73 757,134 -0.17(-0.88%)
May 30, 2023 18.74 19.00 18.64 18.90 332,372 +0.25(+1.32%)
May 26, 2023 18.61 18.73 18.39 18.65 384,819 +0.12(+0.64%)
May 25, 2023 18.44 18.68 18.13 18.54 387,114 -0.25(-1.31%)
May 24, 2023 19.18 19.29 18.67 18.78 488,850 -0.48(-2.50%)
May 23, 2023 19.05 19.79 18.99 19.26 367,581 +0.27(+1.40%)
May 22, 2023 18.78 19.16 18.56 19.00 517,762 +0.34(+1.85%)
May 19, 2023 18.72 19.12 18.58 18.65 737,122 +0.13(+0.69%)
May 18, 2023 18.32 18.57 18.13 18.53 337,996 +0.11(+0.59%)
May 17, 2023 18.17 18.59 18.01 18.42 517,517 +0.40(+2.24%)
May 16, 2023 18.55 18.66 18.00 18.01 303,891 -0.61(-3.27%)
May 15, 2023 18.64 18.80 18.44 18.62 483,268 +0.16(+0.85%)
May 12, 2023 18.70 18.85 18.33 18.47 415,517 -0.08(-0.42%)
May 11, 2023 18.62 18.62 18.25 18.54 363,558 -0.08(-0.42%)
May 10, 2023 18.86 18.97 18.36 18.62 309,557 +0.09(+0.48%)
May 09, 2023 18.38 18.65 18.11 18.54 510,132 -0.03(-0.16%)
May 08, 2023 18.78 18.86 18.47 18.56 549,118 -0.03(-0.16%)
May 05, 2023 18.71 19.27 18.30 18.59 670,316 +0.24(+1.29%)
May 04, 2023 17.50 18.43 17.41 18.36 1,058,044 +0.88(+5.06%)
May 03, 2023 17.56 17.95 17.30 17.47 751,768 +0.06(+0.34%)
May 02, 2023 17.47 17.55 16.77 17.41 731,330 -0.26(-1.45%)
May 01, 2023 17.82 17.94 17.50 17.67 418,665 -0.23(-1.26%)
Apr 28, 2023 17.99 18.61 17.74 17.90 416,295 -0.09(-0.49%)
Apr 27, 2023 17.43 18.04 17.43 17.98 419,637 +0.39(+2.24%)
Apr 26, 2023 17.24 17.99 17.24 17.59 695,314 +0.49(+2.88%)
Apr 25, 2023 17.23 17.47 17.01 17.10 385,069 -0.45(-2.58%)
Apr 24, 2023 17.66 17.78 17.34 17.55 278,476 -0.09(-0.50%)
Apr 21, 2023 17.95 17.98 17.43 17.64 265,567 -0.24(-1.32%)
Apr 20, 2023 17.89 18.07 17.79 17.88 429,307 -0.19(-1.03%)
Apr 19, 2023 17.34 18.08 17.22 18.06 373,300 +0.61(+3.49%)
Apr 18, 2023 17.87 17.87 17.36 17.45 366,715 -0.49(-2.74%)
Apr 17, 2023 17.17 17.95 17.06 17.95 399,516 +0.79(+4.58%)
Apr 14, 2023 17.52 17.75 16.99 17.16 467,981 -0.27(-1.52%)
Apr 13, 2023 17.37 17.63 17.16 17.42 457,923 +0.03(+0.17%)
Apr 12, 2023 18.06 18.06 17.30 17.39 551,723 -0.45(-2.53%)
Apr 11, 2023 18.12 18.16 17.74 17.85 812,172 -0.07(-0.38%)
Apr 10, 2023 18.22 18.34 17.44 17.92 584,236 -0.32(-1.78%)
Apr 06, 2023 18.30 18.32 17.92 18.24 385,305 +0.10(+0.54%)
Apr 05, 2023 17.70 18.18 17.63 18.14 670,721 +0.31(+1.76%)
Apr 04, 2023 18.14 18.14 17.59 17.83 342,109 -0.17(-0.93%)
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.