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 (%)
May 31, 2019 36.74 37.28 36.46 37.08 253,999 +0.18(+0.49%)
May 30, 2019 37.17 37.23 36.64 36.90 312,916 +0.40(+1.10%)
May 29, 2019 37.38 37.38 36.35 36.50 275,377 -0.95(-2.53%)
May 28, 2019 37.78 37.78 37.13 37.45 657,559 -0.11(-0.28%)
May 24, 2019 37.44 37.77 37.25 37.55 336,381 +0.22(+0.59%)
May 23, 2019 37.32 37.35 37.08 37.33 190,798 -0.12(-0.33%)
May 22, 2019 37.59 37.60 37.30 37.46 161,573 -0.10(-0.26%)
May 21, 2019 37.18 37.62 37.18 37.55 203,434 +0.42(+1.14%)
May 20, 2019 37.55 37.80 36.94 37.13 180,538 -0.59(-1.56%)
May 17, 2019 37.85 38.02 37.54 37.72 201,118 -0.21(-0.56%)
May 16, 2019 37.63 37.97 37.63 37.93 294,469 +0.36(+0.96%)
May 15, 2019 37.37 37.73 37.17 37.57 184,283 +0.05(+0.13%)
May 14, 2019 37.11 37.54 37.06 37.52 262,543 +0.38(+1.03%)
May 13, 2019 37.13 37.37 36.97 37.14 191,914 -0.28(-0.74%)
May 10, 2019 37.00 37.42 36.66 37.42 139,424 +0.40(+1.08%)
May 09, 2019 36.93 37.23 36.52 37.02 223,596 +0.00(+0.00%)
May 08, 2019 36.86 37.28 36.65 37.02 314,931 +0.20(+0.55%)
May 07, 2019 37.67 37.67 36.45 36.81 174,530 -0.91(-2.43%)
May 06, 2019 37.68 37.89 37.47 37.73 242,990 -0.03(-0.09%)
May 03, 2019 37.77 37.91 37.41 37.76 181,166 +0.08(+0.22%)
May 02, 2019 37.77 38.06 37.40 37.68 199,815 -0.08(-0.22%)
May 01, 2019 37.82 38.28 37.55 37.76 499,594 +0.02(+0.06%)
Apr 30, 2019 37.74 38.05 37.41 37.73 272,079 -0.02(-0.04%)
Apr 29, 2019 37.88 38.11 37.64 37.75 361,949 -0.25(-0.67%)
Apr 26, 2019 37.95 38.07 37.63 38.00 243,227 +0.36(+0.95%)
Apr 25, 2019 37.46 37.69 37.18 37.64 294,770 +0.11(+0.28%)
Apr 24, 2019 37.04 37.54 36.97 37.54 470,391 +0.69(+1.86%)
Apr 23, 2019 35.86 36.85 35.53 36.85 330,351 +1.16(+3.25%)
Apr 22, 2019 36.39 36.49 35.23 35.69 272,487 -0.87(-2.39%)
Apr 18, 2019 35.99 36.67 35.99 36.57 243,717 +0.56(+1.54%)
Apr 17, 2019 36.26 36.26 35.72 36.01 440,915 -0.20(-0.54%)
Apr 16, 2019 37.47 37.47 36.12 36.21 239,750 -1.23(-3.27%)
Apr 15, 2019 37.35 37.43 37.10 37.43 252,847 +0.06(+0.15%)
Apr 12, 2019 37.44 37.46 37.10 37.37 294,639 -0.11(-0.28%)
Apr 11, 2019 37.53 37.71 37.31 37.48 229,702 -0.16(-0.43%)
Apr 10, 2019 37.31 37.76 37.19 37.64 313,174 +0.47(+1.25%)
Apr 09, 2019 37.30 37.72 37.18 37.18 275,846 -0.40(-1.07%)
Apr 08, 2019 38.24 38.28 37.54 37.58 267,772 -0.63(-1.65%)
Apr 05, 2019 37.97 38.26 37.77 38.21 291,334 +0.29(+0.78%)
Apr 04, 2019 37.96 38.04 37.64 37.91 262,640 +0.02(+0.06%)
Apr 03, 2019 37.94 38.18 37.49 37.89 293,389 -0.02(-0.04%)
Apr 02, 2019 37.88 37.94 37.26 37.91 307,637 +0.15(+0.39%)
Apr 01, 2019 37.63 37.76 37.24 37.76 344,697 +0.29(+0.79%)
Mar 29, 2019 37.79 37.94 37.17 37.46 937,412 -0.34(-0.91%)
Mar 28, 2019 37.32 37.84 37.32 37.81 231,509 +0.46(+1.22%)
Mar 27, 2019 37.37 37.69 37.08 37.35 210,496 -0.09(-0.24%)
Mar 26, 2019 37.03 37.46 36.93 37.44 195,888 +0.42(+1.13%)
Mar 25, 2019 36.84 37.21 36.69 37.02 234,248 +0.17(+0.47%)
Mar 22, 2019 37.29 37.63 36.85 36.85 330,383 -0.51(-1.36%)
Mar 21, 2019 36.72 37.59 36.72 37.36 260,808 +0.62(+1.69%)
Mar 20, 2019 36.83 37.19 36.68 36.74 562,768 -0.12(-0.33%)
Mar 19, 2019 37.31 37.37 36.84 36.86 216,994 -0.45(-1.20%)
Mar 18, 2019 37.39 37.60 37.07 37.31 205,026 -0.02(-0.04%)
Mar 15, 2019 37.77 37.95 37.23 37.33 543,008 -0.35(-0.93%)
Mar 14, 2019 37.98 38.09 37.51 37.68 252,868 -0.07(-0.17%)
Mar 13, 2019 37.20 37.81 37.13 37.74 322,873 +0.56(+1.52%)
Mar 12, 2019 37.13 37.35 36.95 37.18 160,274 +0.18(+0.48%)
Mar 11, 2019 36.95 37.18 36.51 37.00 270,162 +0.22(+0.60%)
Mar 08, 2019 36.27 36.94 36.22 36.78 275,761 +0.45(+1.23%)
Mar 07, 2019 36.47 36.89 36.28 36.33 353,634 -0.02(-0.04%)
Mar 06, 2019 35.85 36.52 35.74 36.35 416,740 +0.47(+1.31%)
Mar 05, 2019 35.73 36.01 35.52 35.88 148,149 +0.17(+0.48%)
Mar 04, 2019 35.85 35.85 35.35 35.71 242,901 +0.13(+0.37%)
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.