American Assets Trust (NY: AAT )

34.97 USD +0.43 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 34.69 35.05 34.53 34.97 143,304 +0.43(+1.24%)
May 13, 2021 33.72 34.74 33.64 34.54 237,145 +1.14(+3.41%)
May 12, 2021 34.01 34.37 33.27 33.40 251,148 -0.83(-2.42%)
May 11, 2021 34.51 34.51 33.82 34.23 202,025 -0.68(-1.95%)
May 10, 2021 35.53 36.03 34.91 34.91 342,990 -0.32(-0.91%)
May 07, 2021 34.48 35.24 34.48 35.23 157,677 +0.37(+1.06%)
May 06, 2021 34.39 35.07 34.10 34.86 312,110 +1.10(+3.26%)
May 05, 2021 33.99 35.07 33.63 33.76 262,405 -1.02(-2.93%)
May 04, 2021 35.08 35.26 34.63 34.78 301,328 -0.39(-1.11%)
May 03, 2021 35.29 35.50 34.92 35.17 399,348 +0.12(+0.34%)
Apr 30, 2021 35.27 35.27 34.66 35.05 233,300 -0.41(-1.16%)
Apr 29, 2021 34.97 35.60 34.97 35.46 323,710 +0.77(+2.22%)
Apr 28, 2021 34.36 35.40 34.36 34.69 184,762 +0.08(+0.23%)
Apr 27, 2021 34.40 34.90 34.40 34.61 256,608 +0.11(+0.32%)
Apr 26, 2021 34.48 35.35 34.47 34.50 321,011 +0.16(+0.47%)
Apr 23, 2021 33.84 34.50 33.65 34.34 306,900 +0.61(+1.81%)
Apr 22, 2021 33.93 34.17 33.71 33.73 194,598 -0.13(-0.38%)
Apr 21, 2021 33.65 34.19 33.65 33.86 156,889 +0.22(+0.65%)
Apr 20, 2021 33.37 34.10 33.27 33.64 194,991 +0.00(+0.00%)
Apr 19, 2021 33.64 33.71 33.23 33.64 204,480 +0.04(+0.12%)
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%)
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.