Skip to main content

American Assets Trust (NY: AAT )

19.43 +0.42 (+2.24%)
Streaming Delayed Price Updated: 12:10 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 18.70 19.18 18.44 19.01 534,763 +0.22(+1.17%)
Nov 24, 2023 18.69 18.81 18.60 18.79 120,149 +0.03(+0.16%)
Nov 22, 2023 18.86 18.87 18.64 18.76 294,287 +0.14(+0.75%)
Nov 21, 2023 18.85 18.94 18.56 18.62 363,120 -0.46(-2.41%)
Nov 20, 2023 19.37 19.37 18.97 19.08 339,885 -0.15(-0.78%)
Nov 17, 2023 19.51 19.51 19.18 19.23 623,647 -0.03(-0.16%)
Nov 16, 2023 19.91 20.01 19.25 19.26 279,846 -0.65(-3.26%)
Nov 15, 2023 19.98 20.35 19.88 19.91 332,872 -0.07(-0.35%)
Nov 14, 2023 19.38 20.35 19.38 19.98 347,475 +1.50(+8.12%)
Nov 13, 2023 18.25 18.49 18.00 18.48 242,963 +0.08(+0.43%)
Nov 10, 2023 18.64 18.66 18.30 18.40 301,833 -0.02(-0.11%)
Nov 09, 2023 19.15 19.15 18.31 18.42 421,285 -0.56(-2.95%)
Nov 08, 2023 19.21 19.21 18.85 18.98 255,885 -0.12(-0.63%)
Nov 07, 2023 19.63 19.75 19.04 19.10 355,987 -0.60(-3.05%)
Nov 06, 2023 19.86 20.14 19.50 19.70 260,538 -0.25(-1.25%)
Nov 03, 2023 19.54 19.96 19.38 19.95 320,643 +0.90(+4.72%)
Nov 02, 2023 18.31 19.08 18.23 19.05 444,658 +1.08(+6.01%)
Nov 01, 2023 17.73 18.01 17.57 17.97 512,031 +0.22(+1.24%)
Oct 31, 2023 18.04 18.15 17.65 17.75 694,481 -0.18(-1.00%)
Oct 30, 2023 17.85 18.04 17.52 17.93 245,861 +0.22(+1.24%)
Oct 27, 2023 17.82 17.91 17.52 17.71 321,046 -0.14(-0.78%)
Oct 26, 2023 17.59 18.01 17.47 17.85 354,234 +0.35(+2.00%)
Oct 25, 2023 17.39 17.68 17.24 17.50 367,210 -0.12(-0.68%)
Oct 24, 2023 17.79 17.97 17.55 17.62 475,598 +0.04(+0.23%)
Oct 23, 2023 17.85 18.11 17.15 17.58 1,124,933 -0.40(-2.22%)
Oct 20, 2023 18.19 18.29 17.98 17.98 197,314 -0.10(-0.55%)
Oct 19, 2023 18.38 18.79 18.07 18.08 201,937 -0.52(-2.80%)
Oct 18, 2023 18.84 18.84 18.56 18.60 138,346 -0.45(-2.36%)
Oct 17, 2023 18.56 19.25 18.56 19.05 267,339 +0.32(+1.71%)
Oct 16, 2023 18.52 18.80 18.38 18.73 217,399 +0.44(+2.41%)
Oct 13, 2023 18.56 18.57 18.05 18.29 207,631 -0.15(-0.81%)
Oct 12, 2023 18.81 18.81 18.25 18.44 181,984 -0.40(-2.12%)
Oct 11, 2023 18.62 18.87 18.50 18.84 287,831 +0.39(+2.11%)
Oct 10, 2023 18.36 18.66 18.30 18.45 219,929 +0.09(+0.49%)
Oct 09, 2023 17.97 18.52 17.97 18.36 147,885 +0.17(+0.93%)
Oct 06, 2023 18.20 18.38 17.64 18.19 231,962 -0.20(-1.09%)
Oct 05, 2023 18.36 18.57 18.17 18.39 309,632 -0.02(-0.11%)
Oct 04, 2023 18.19 18.45 18.11 18.41 222,244 +0.29(+1.60%)
Oct 03, 2023 18.85 18.88 17.94 18.12 481,776 -0.92(-4.83%)
Oct 02, 2023 19.41 19.41 18.85 19.04 272,420 -0.41(-2.11%)
Sep 29, 2023 19.80 19.88 19.25 19.45 355,659 -0.06(-0.31%)
Sep 28, 2023 19.09 19.59 19.09 19.51 358,627 +0.52(+2.74%)
Sep 27, 2023 18.96 19.28 18.90 18.99 411,289 +0.12(+0.64%)
Sep 26, 2023 18.82 19.06 18.70 18.87 447,505 -0.09(-0.47%)
Sep 25, 2023 18.85 18.97 18.87 18.96 577,620 -0.04(-0.21%)
Sep 22, 2023 19.29 19.56 18.98 19.00 439,710 -0.26(-1.35%)
Sep 21, 2023 20.15 20.15 19.25 19.26 382,501 -1.06(-5.22%)
Sep 20, 2023 20.76 20.96 20.32 20.32 188,897 -0.23(-1.12%)
Sep 19, 2023 20.45 20.67 20.38 20.55 279,961 +0.15(+0.74%)
Sep 18, 2023 20.49 20.67 20.26 20.40 210,663 -0.17(-0.83%)
Sep 15, 2023 20.65 20.77 20.35 20.57 1,656,455 -0.21(-1.01%)
Sep 14, 2023 20.49 20.83 20.49 20.78 321,573 +0.55(+2.72%)
Sep 13, 2023 20.66 20.66 20.19 20.23 360,897 -0.36(-1.75%)
Sep 12, 2023 20.45 20.60 20.38 20.59 270,221 +0.11(+0.54%)
Sep 11, 2023 20.66 20.80 20.35 20.48 394,127 +0.00(+0.00%)
Sep 08, 2023 20.55 20.78 20.33 20.48 359,454 -0.18(-0.87%)
Sep 07, 2023 20.69 20.86 20.61 20.66 255,480 -0.14(-0.67%)
Sep 06, 2023 20.60 20.85 20.42 20.80 273,875 +0.34(+1.66%)
Sep 05, 2023 20.92 21.00 20.41 20.46 550,237 -0.74(-3.48%)
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.