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 (%)
Sep 30, 2021 33.52 33.52 32.78 32.91 367,215 -0.42(-1.27%)
Sep 29, 2021 33.48 33.67 33.30 33.33 314,831 -0.02(-0.05%)
Sep 28, 2021 33.70 33.81 33.17 33.35 314,200 -0.64(-1.89%)
Sep 27, 2021 34.14 34.87 33.98 33.99 329,882 +0.06(+0.18%)
Sep 24, 2021 33.91 34.42 33.87 33.93 196,962 -0.27(-0.80%)
Sep 23, 2021 34.05 34.55 34.05 34.21 174,641 +0.25(+0.73%)
Sep 22, 2021 33.64 34.31 33.63 33.96 245,643 +0.53(+1.58%)
Sep 21, 2021 33.80 33.97 33.43 33.43 289,784 -0.08(-0.24%)
Sep 20, 2021 32.89 33.68 32.57 33.51 327,411 +0.08(+0.24%)
Sep 17, 2021 34.52 34.64 33.41 33.43 765,746 -0.77(-2.26%)
Sep 16, 2021 34.75 35.12 34.20 34.21 415,132 -0.67(-1.92%)
Sep 15, 2021 34.67 35.05 34.45 34.87 331,522 +0.45(+1.30%)
Sep 14, 2021 34.93 34.95 34.21 34.43 206,256 -0.31(-0.89%)
Sep 13, 2021 34.00 34.83 34.00 34.73 260,637 +1.14(+3.40%)
Sep 10, 2021 34.71 34.71 33.58 33.59 204,287 -0.97(-2.80%)
Sep 09, 2021 34.87 35.11 34.54 34.56 278,443 -0.52(-1.48%)
Sep 08, 2021 35.07 35.73 34.87 35.08 237,475 -0.20(-0.57%)
Sep 07, 2021 35.04 35.41 34.75 35.28 373,948 +0.54(+1.56%)
Sep 03, 2021 34.55 34.76 34.32 34.74 159,633 -0.04(-0.13%)
Sep 02, 2021 35.10 35.10 34.59 34.78 204,669 -0.05(-0.15%)
Sep 01, 2021 34.89 35.19 34.71 34.83 243,621 +0.07(+0.20%)
Aug 31, 2021 34.24 35.12 34.24 34.76 396,698 +0.37(+1.07%)
Aug 30, 2021 34.49 34.49 33.58 34.40 258,745 +0.01(+0.03%)
Aug 27, 2021 33.56 34.55 33.56 34.39 282,117 +1.13(+3.41%)
Aug 26, 2021 33.46 33.59 33.20 33.25 244,763 -0.17(-0.50%)
Aug 25, 2021 33.23 33.74 33.08 33.42 205,517 +0.11(+0.34%)
Aug 24, 2021 33.15 33.40 32.91 33.31 150,387 +0.21(+0.63%)
Aug 23, 2021 33.38 33.39 32.91 33.10 145,338 +0.03(+0.11%)
Aug 20, 2021 32.61 33.20 32.30 33.06 185,316 +0.26(+0.80%)
Aug 19, 2021 32.60 33.00 32.43 32.80 182,758 -0.05(-0.16%)
Aug 18, 2021 32.76 33.07 32.58 32.85 165,535 -0.15(-0.45%)
Aug 17, 2021 32.90 33.31 32.50 33.00 243,930 -0.26(-0.79%)
Aug 16, 2021 33.33 33.79 33.17 33.26 451,493 -0.12(-0.37%)
Aug 13, 2021 33.34 33.55 33.22 33.38 143,069 -0.03(-0.08%)
Aug 12, 2021 33.53 33.71 32.97 33.41 226,843 +0.10(+0.31%)
Aug 11, 2021 32.99 33.36 32.83 33.31 216,439 +0.42(+1.27%)
Aug 10, 2021 32.75 33.08 32.49 32.89 191,915 +0.09(+0.27%)
Aug 09, 2021 33.27 33.27 32.61 32.80 252,471 -0.31(-0.95%)
Aug 06, 2021 33.01 33.30 32.77 33.11 250,229 +0.29(+0.88%)
Aug 05, 2021 32.07 32.83 32.05 32.83 216,041 +1.17(+3.70%)
Aug 04, 2021 31.90 32.31 31.59 31.66 242,790 -0.58(-1.79%)
Aug 03, 2021 32.34 32.34 31.57 32.23 424,720 +0.09(+0.27%)
Aug 02, 2021 32.42 33.02 32.07 32.14 378,242 -0.10(-0.30%)
Jul 30, 2021 32.64 33.31 32.21 32.24 318,329 -0.25(-0.78%)
Jul 29, 2021 32.62 33.10 32.47 32.49 429,954 +0.06(+0.19%)
Jul 28, 2021 32.23 32.81 32.00 32.43 450,863 +0.26(+0.81%)
Jul 27, 2021 31.83 32.40 31.83 32.17 356,165 +0.14(+0.44%)
Jul 26, 2021 32.07 32.43 31.75 32.03 244,966 +0.10(+0.33%)
Jul 23, 2021 32.25 32.39 31.75 31.93 343,827 -0.11(-0.35%)
Jul 22, 2021 32.55 32.55 31.99 32.04 475,438 -0.63(-1.92%)
Jul 21, 2021 32.28 32.90 32.28 32.67 492,907 +0.65(+2.02%)
Jul 20, 2021 30.65 32.28 30.56 32.02 510,248 +1.48(+4.83%)
Jul 19, 2021 31.64 32.00 30.36 30.55 472,466 -1.75(-5.43%)
Jul 16, 2021 32.73 32.86 32.27 32.30 267,194 -0.17(-0.54%)
Jul 15, 2021 32.45 32.70 32.38 32.48 316,931 -0.04(-0.13%)
Jul 14, 2021 32.40 32.79 32.21 32.52 325,430 +0.26(+0.81%)
Jul 13, 2021 33.11 33.14 32.14 32.26 330,546 -0.95(-2.87%)
Jul 12, 2021 32.90 33.25 32.81 33.21 384,196 +0.22(+0.66%)
Jul 09, 2021 32.28 33.02 32.28 32.99 201,278 +1.05(+3.28%)
Jul 08, 2021 31.91 32.29 31.43 31.94 508,877 -0.31(-0.95%)
Jul 07, 2021 32.57 32.74 32.12 32.25 270,393 -0.45(-1.39%)
Jul 06, 2021 32.74 32.82 32.10 32.70 340,466 +0.00(+0.00%)
Jul 02, 2021 32.94 32.97 32.48 32.70 180,758 -0.12(-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.