American Assets Trust (NY: AAT )

21.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 33.10 33.59 32.91 33.28 180,014 +0.03(+0.08%)
Dec 30, 2021 33.22 33.57 32.86 33.26 481,801 +0.66(+2.01%)
Dec 29, 2021 32.58 32.61 32.25 32.60 642,318 +0.16(+0.49%)
Dec 28, 2021 32.45 32.69 32.29 32.44 124,375 -0.13(-0.41%)
Dec 27, 2021 32.16 32.58 31.96 32.58 149,094 +0.33(+1.02%)
Dec 23, 2021 32.56 32.77 32.02 32.25 435,839 +0.02(+0.05%)
Dec 22, 2021 32.01 32.24 31.56 32.23 180,216 +0.20(+0.64%)
Dec 21, 2021 31.30 32.03 31.13 32.03 302,347 +1.12(+3.62%)
Dec 20, 2021 31.29 31.29 30.42 30.91 271,449 -0.71(-2.24%)
Dec 17, 2021 31.28 31.82 31.03 31.62 1,552,437 +0.24(+0.76%)
Dec 16, 2021 31.91 31.98 31.18 31.38 221,122 -0.11(-0.34%)
Dec 15, 2021 31.03 31.55 30.73 31.48 390,240 +0.43(+1.40%)
Dec 14, 2021 31.51 31.82 30.89 31.05 364,840 -0.51(-1.63%)
Dec 13, 2021 31.56 31.88 30.92 31.56 285,455 -0.15(-0.48%)
Dec 10, 2021 31.93 31.95 31.48 31.71 445,923 -0.10(-0.31%)
Dec 09, 2021 32.28 32.28 31.44 31.81 360,086 -0.57(-1.75%)
Dec 08, 2021 31.88 32.51 31.76 32.38 170,658 +0.44(+1.39%)
Dec 07, 2021 32.40 32.40 31.86 31.94 236,923 -0.07(-0.22%)
Dec 06, 2021 31.55 32.36 31.55 32.01 209,981 +1.21(+3.94%)
Dec 03, 2021 31.03 31.22 30.45 30.79 255,315 -0.15(-0.48%)
Dec 02, 2021 30.03 31.18 29.92 30.94 364,839 +1.18(+3.96%)
Dec 01, 2021 31.07 31.46 29.75 29.76 393,067 -0.49(-1.63%)
Nov 30, 2021 30.68 30.71 30.15 30.26 410,793 -0.72(-2.33%)
Nov 29, 2021 31.96 31.96 30.65 30.98 336,589 -0.69(-2.19%)
Nov 26, 2021 32.57 32.83 30.97 31.67 179,552 -1.84(-5.49%)
Nov 24, 2021 33.35 33.62 33.18 33.51 96,700 +0.09(+0.26%)
Nov 23, 2021 33.25 33.78 33.25 33.42 226,011 +0.17(+0.50%)
Nov 22, 2021 33.65 33.86 33.21 33.26 205,189 +0.04(+0.11%)
Nov 19, 2021 32.98 33.34 32.98 33.22 251,423 -0.10(-0.29%)
Nov 18, 2021 33.54 33.38 33.21 33.32 287,101 -0.34(-1.02%)
Nov 17, 2021 33.80 33.84 32.80 33.66 208,643 -0.28(-0.83%)
Nov 16, 2021 34.12 34.18 33.70 33.94 195,509 -0.31(-0.90%)
Nov 15, 2021 34.36 34.36 33.82 34.25 274,050 +0.32(+0.93%)
Nov 12, 2021 34.58 34.76 33.87 33.93 160,809 -0.56(-1.63%)
Nov 11, 2021 34.56 34.93 34.14 34.50 137,946 -0.09(-0.25%)
Nov 10, 2021 34.96 34.56 34.58 220,069 -0.26(-0.73%)
Nov 09, 2021 34.36 34.87 34.36 34.84 223,749 +0.45(+1.30%)
Nov 08, 2021 35.91 35.91 34.36 34.39 347,687 -0.87(-2.47%)
Nov 05, 2021 34.17 35.34 34.17 35.26 233,160 +1.55(+4.59%)
Nov 04, 2021 34.19 34.36 33.57 33.71 230,337 -0.46(-1.34%)
Nov 03, 2021 33.48 34.54 33.48 34.17 675,073 +0.62(+1.83%)
Nov 02, 2021 34.31 34.31 33.46 33.55 295,551 -0.35(-1.04%)
Nov 01, 2021 33.41 34.04 33.24 33.91 348,860 +0.63(+1.90%)
Oct 29, 2021 33.62 33.62 33.21 33.27 340,758 -0.30(-0.89%)
Oct 28, 2021 33.52 33.74 33.28 33.57 156,230 -0.04(-0.10%)
Oct 27, 2021 34.49 34.48 33.29 33.61 166,217 -1.06(-3.04%)
Oct 26, 2021 34.70 34.66 186,636 +0.08(+0.23%)
Oct 25, 2021 34.48 34.81 34.15 34.58 225,082 +0.09(+0.26%)
Oct 22, 2021 34.58 34.93 34.42 34.50 151,232 +0.09(+0.26%)
Oct 21, 2021 34.67 34.69 34.23 34.41 237,954 -0.26(-0.76%)
Oct 20, 2021 34.07 34.72 33.96 34.67 261,301 +0.58(+1.70%)
Oct 19, 2021 34.67 34.79 34.03 34.09 135,942 -0.49(-1.42%)
Oct 18, 2021 34.63 34.98 34.43 34.58 188,039 -0.16(-0.46%)
Oct 15, 2021 35.42 35.52 34.71 34.74 188,531 -0.22(-0.63%)
Oct 14, 2021 34.95 35.12 34.82 34.96 118,729 +0.27(+0.79%)
Oct 13, 2021 34.57 34.70 34.28 34.69 206,684 +0.10(+0.28%)
Oct 12, 2021 34.21 34.80 33.90 34.59 271,229 +0.29(+0.85%)
Oct 11, 2021 33.57 34.33 33.28 34.30 201,996 +0.69(+2.04%)
Oct 08, 2021 33.53 34.05 33.53 33.62 146,265 -0.08(-0.23%)
Oct 07, 2021 33.58 34.01 33.58 33.70 215,703 +0.43(+1.30%)
Oct 06, 2021 32.80 33.32 32.03 33.26 223,388 +0.13(+0.40%)
Oct 05, 2021 33.65 33.65 33.06 33.13 270,130 -0.36(-1.08%)
Oct 04, 2021 33.59 33.93 33.43 33.49 340,623 -0.06(-0.18%)
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.