Skip to main content

American Assets Trust (NY: AAT )

21.91 +0.27 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 30.22 30.33 29.98 30.22 252,743 +0.05(+0.18%)
May 30, 2017 30.51 30.51 30.15 30.16 231,422 -0.35(-1.14%)
May 26, 2017 30.57 30.65 30.21 30.51 231,490 -0.09(-0.28%)
May 25, 2017 30.81 30.91 30.57 30.60 265,572 -0.06(-0.20%)
May 24, 2017 30.35 30.90 30.35 30.66 426,581 +0.45(+1.49%)
May 23, 2017 30.56 30.62 30.15 30.21 460,192 -0.22(-0.71%)
May 22, 2017 30.50 30.78 30.29 30.43 391,406 -0.03(-0.10%)
May 19, 2017 30.27 30.67 30.12 30.46 523,137 +0.26(+0.85%)
May 18, 2017 30.01 30.32 29.85 30.20 440,386 +0.20(+0.67%)
May 17, 2017 29.67 30.09 29.44 30.00 501,194 +0.30(+1.02%)
May 16, 2017 30.40 30.49 29.62 29.70 237,150 -0.72(-2.37%)
May 15, 2017 30.47 30.71 30.29 30.42 228,651 -0.05(-0.18%)
May 12, 2017 30.63 30.67 30.42 30.47 394,493 -0.19(-0.61%)
May 11, 2017 30.94 30.94 30.47 30.66 407,305 -0.40(-1.30%)
May 10, 2017 30.98 31.32 30.77 31.06 251,822 +0.09(+0.30%)
May 09, 2017 31.36 31.36 30.85 30.97 388,798 -0.37(-1.19%)
May 08, 2017 32.14 32.14 31.25 31.34 664,556 -0.83(-2.57%)
May 05, 2017 32.15 32.32 31.91 32.17 289,695 +0.17(+0.53%)
May 04, 2017 31.93 32.07 31.48 32.00 411,909 -0.15(-0.48%)
May 03, 2017 33.02 33.26 32.01 32.15 564,053 -1.12(-3.37%)
May 02, 2017 33.42 33.58 33.17 33.27 337,709 -0.16(-0.49%)
May 01, 2017 33.29 33.48 32.94 33.44 324,370 +0.29(+0.89%)
Apr 28, 2017 33.43 33.43 32.89 33.14 358,888 -0.30(-0.90%)
Apr 27, 2017 33.49 33.66 33.27 33.44 362,520 +0.00(+0.00%)
Apr 26, 2017 33.65 33.79 33.31 33.44 434,855 -0.20(-0.60%)
Apr 25, 2017 33.37 33.71 33.37 33.65 344,795 +0.30(+0.91%)
Apr 24, 2017 34.50 34.52 33.33 33.34 426,989 -0.84(-2.47%)
Apr 21, 2017 34.43 34.47 34.02 34.19 247,533 -0.24(-0.70%)
Apr 20, 2017 34.51 34.54 34.24 34.43 324,223 -0.02(-0.05%)
Apr 19, 2017 34.56 34.67 34.38 34.44 351,618 -0.02(-0.04%)
Apr 18, 2017 34.69 34.34 34.46 365,198 +0.00(+0.00%)
Apr 17, 2017 34.16 34.46 34.13 34.46 238,872 +0.53(+1.57%)
Apr 13, 2017 34.23 34.35 33.92 33.92 450,254 -0.14(-0.41%)
Apr 12, 2017 33.74 34.28 33.51 34.06 622,921 +0.48(+1.43%)
Apr 11, 2017 33.30 33.66 33.23 33.58 439,937 +0.39(+1.17%)
Apr 10, 2017 32.39 33.20 32.28 33.20 677,391 +0.74(+2.26%)
Apr 07, 2017 32.51 32.75 32.37 32.46 322,206 -0.05(-0.17%)
Apr 06, 2017 32.06 32.62 31.87 32.52 345,669 +0.45(+1.40%)
Apr 05, 2017 32.37 32.52 32.06 32.07 219,450 -0.32(-0.98%)
Apr 04, 2017 32.34 32.45 32.19 32.38 339,009 +0.04(+0.12%)
Apr 03, 2017 32.34 32.49 32.13 32.35 310,478 -0.03(-0.10%)
Mar 31, 2017 32.11 32.50 32.11 32.38 650,787 +0.21(+0.65%)
Mar 30, 2017 31.91 32.20 31.67 32.17 345,769 +0.30(+0.95%)
Mar 29, 2017 31.97 32.13 31.79 31.87 319,599 -0.09(-0.27%)
Mar 28, 2017 32.04 32.09 31.81 31.95 391,867 -0.07(-0.22%)
Mar 27, 2017 32.20 32.56 31.87 32.02 287,457 -0.42(-1.29%)
Mar 24, 2017 32.54 32.85 32.39 32.44 376,491 -0.12(-0.36%)
Mar 23, 2017 31.83 32.97 31.83 32.55 565,944 +0.67(+2.11%)
Mar 22, 2017 32.31 32.60 31.72 31.88 632,183 -0.47(-1.46%)
Mar 21, 2017 32.69 32.73 32.32 32.35 304,620 -0.19(-0.57%)
Mar 20, 2017 32.85 32.92 32.51 32.54 311,419 -0.22(-0.66%)
Mar 17, 2017 33.20 33.22 32.70 32.76 2,636,732 -0.21(-0.63%)
Mar 16, 2017 32.98 33.32 32.90 32.96 267,734 -0.09(-0.28%)
Mar 15, 2017 32.44 33.34 32.42 33.06 317,486 +0.81(+2.52%)
Mar 14, 2017 32.05 32.35 32.01 32.24 225,746 +0.10(+0.31%)
Mar 13, 2017 31.93 32.33 31.83 32.14 487,931 +0.48(+1.51%)
Mar 10, 2017 31.71 31.88 31.28 31.67 350,817 +0.29(+0.93%)
Mar 09, 2017 32.06 32.22 31.34 31.38 368,372 -0.63(-1.97%)
Mar 08, 2017 32.32 32.38 31.98 32.01 260,805 -0.55(-1.70%)
Mar 07, 2017 32.77 32.99 32.54 32.56 254,017 -0.27(-0.82%)
Mar 06, 2017 32.94 33.09 32.74 32.83 202,579 -0.23(-0.70%)
Mar 03, 2017 33.25 33.27 32.78 33.06 212,920 -0.08(-0.23%)
Mar 02, 2017 33.50 33.50 32.91 33.14 331,187 -0.54(-1.60%)
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.