American Assets Trust (NY: AAT )

35.09 USD +0.70 (+2.02%)
Streaming Delayed Price Updated: 1:06 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 34.88 34.92 34.28 34.40 361,313 -0.82(-2.33%)
Nov 29, 2021 36.34 36.34 34.85 35.22 296,047 -0.79(-2.19%)
Nov 26, 2021 37.03 37.33 35.21 36.01 157,925 -2.09(-5.49%)
Nov 24, 2021 37.92 38.22 37.72 38.10 85,053 +0.10(+0.26%)
Nov 23, 2021 37.80 38.41 37.80 38.00 198,788 +0.19(+0.50%)
Nov 22, 2021 38.26 38.50 37.76 37.81 180,474 +0.04(+0.11%)
Nov 19, 2021 37.50 37.91 37.50 37.77 221,139 -0.11(-0.29%)
Nov 18, 2021 38.13 37.95 37.76 37.88 252,520 -0.39(-1.02%)
Nov 17, 2021 38.43 38.47 37.29 38.27 183,512 -0.32(-0.83%)
Nov 16, 2021 38.79 38.86 38.31 38.59 171,960 -0.35(-0.90%)
Nov 15, 2021 39.07 39.07 38.45 38.94 241,041 +0.36(+0.93%)
Nov 12, 2021 39.31 39.52 38.51 38.58 141,440 -0.64(-1.63%)
Nov 11, 2021 39.29 39.71 38.82 39.22 121,331 -0.10(-0.25%)
Nov 10, 2021 39.75 39.29 39.32 193,562 -0.29(-0.73%)
Nov 09, 2021 39.07 39.64 39.07 39.61 196,799 +0.51(+1.30%)
Nov 08, 2021 40.83 40.83 39.06 39.10 305,808 -0.99(-2.47%)
Nov 05, 2021 38.85 40.18 38.85 40.09 205,076 +1.76(+4.59%)
Nov 04, 2021 38.87 39.06 38.17 38.33 202,593 -0.52(-1.34%)
Nov 03, 2021 38.06 39.27 38.06 38.85 593,760 +0.70(+1.83%)
Nov 02, 2021 39.01 39.01 38.04 38.15 259,952 -0.40(-1.04%)
Nov 01, 2021 37.99 38.70 37.79 38.55 306,840 +0.72(+1.90%)
Oct 29, 2021 38.22 38.22 37.76 37.83 299,714 -0.34(-0.89%)
Oct 28, 2021 38.11 38.36 37.84 38.17 137,412 -0.04(-0.10%)
Oct 27, 2021 39.21 39.20 37.85 38.21 146,196 -1.20(-3.04%)
Oct 26, 2021 39.45 39.41 164,156 +0.09(+0.23%)
Oct 25, 2021 39.20 39.58 38.83 39.32 197,971 +0.10(+0.25%)
Oct 22, 2021 39.32 39.71 39.13 39.22 133,016 +0.10(+0.26%)
Oct 21, 2021 39.42 39.44 38.92 39.12 209,293 -0.30(-0.76%)
Oct 20, 2021 38.74 39.47 38.61 39.42 229,827 +0.66(+1.70%)
Oct 19, 2021 39.42 39.55 38.69 38.76 119,568 -0.56(-1.42%)
Oct 18, 2021 39.37 39.77 39.14 39.32 165,390 -0.18(-0.46%)
Oct 15, 2021 40.27 40.39 39.46 39.50 165,823 -0.25(-0.63%)
Oct 14, 2021 39.74 39.92 39.59 39.75 104,428 +0.31(+0.79%)
Oct 13, 2021 39.30 39.45 38.98 39.44 181,789 +0.11(+0.28%)
Oct 12, 2021 38.90 39.57 38.54 39.33 238,560 +0.33(+0.85%)
Oct 11, 2021 38.17 39.03 37.84 39.00 177,666 +0.78(+2.04%)
Oct 08, 2021 38.12 38.71 38.12 38.22 128,648 -0.09(-0.23%)
Oct 07, 2021 38.18 38.67 38.18 38.31 189,722 +0.49(+1.30%)
Oct 06, 2021 37.29 37.88 36.42 37.82 196,481 +0.15(+0.40%)
Oct 05, 2021 38.26 38.26 37.59 37.67 237,593 -0.41(-1.08%)
Oct 04, 2021 38.19 38.58 38.01 38.08 299,595 -0.07(-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.