American Assets Trust (NY: AAT )

20.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 21.31 21.41 20.88 20.91 297,308 -0.22(-1.04%)
May 24, 2024 21.19 21.32 21.08 21.13 611,080 +0.05(+0.24%)
May 23, 2024 21.74 21.74 20.88 21.08 298,935 -0.70(-3.21%)
May 22, 2024 22.26 22.36 21.76 21.78 207,104 -0.54(-2.42%)
May 21, 2024 22.12 22.38 21.99 22.32 187,934 +0.16(+0.72%)
May 20, 2024 22.90 22.96 22.16 22.16 295,585 -0.79(-3.44%)
May 17, 2024 22.89 22.99 22.74 22.95 160,708 +0.16(+0.70%)
May 16, 2024 22.55 22.81 22.50 22.79 365,953 +0.17(+0.75%)
May 15, 2024 22.96 23.02 22.58 22.62 152,665 +0.03(+0.13%)
May 14, 2024 22.50 22.66 22.36 22.59 252,040 +0.33(+1.48%)
May 13, 2024 22.11 22.33 22.11 22.26 291,230 +0.31(+1.41%)
May 10, 2024 22.23 22.27 21.85 21.95 133,391 -0.25(-1.13%)
May 09, 2024 22.21 22.30 22.06 22.20 152,814 +0.12(+0.54%)
May 08, 2024 21.84 22.09 21.78 22.08 270,191 +0.05(+0.23%)
May 07, 2024 21.82 22.25 21.82 22.03 352,194 +0.30(+1.38%)
May 06, 2024 21.70 21.79 21.58 21.73 174,674 +0.22(+1.02%)
May 03, 2024 21.92 22.08 21.24 21.51 248,158 -0.05(-0.23%)
May 02, 2024 21.72 21.77 21.23 21.56 313,975 +0.11(+0.51%)
May 01, 2024 21.13 22.00 21.03 21.45 330,243 +0.10(+0.47%)
Apr 30, 2024 21.50 21.69 21.33 21.35 217,759 -0.37(-1.70%)
Apr 29, 2024 21.42 21.75 21.42 21.72 193,545 +0.49(+2.31%)
Apr 26, 2024 21.33 21.57 21.21 21.23 189,100 -0.01(-0.05%)
Apr 25, 2024 21.03 21.35 20.94 21.24 256,903 -0.05(-0.23%)
Apr 24, 2024 21.43 21.43 21.14 21.29 249,616 -0.33(-1.53%)
Apr 23, 2024 21.38 21.86 21.38 21.62 195,177 +0.34(+1.60%)
Apr 22, 2024 20.98 21.41 20.91 21.28 232,488 +0.29(+1.38%)
Apr 19, 2024 20.48 21.03 20.48 20.99 263,022 +0.43(+2.09%)
Apr 18, 2024 20.59 20.82 20.40 20.56 257,002 +0.10(+0.49%)
Apr 17, 2024 20.43 20.63 20.31 20.46 213,831 +0.10(+0.49%)
Apr 16, 2024 20.27 20.62 20.03 20.36 336,309 -0.17(-0.83%)
Apr 15, 2024 20.86 20.93 20.33 20.53 202,173 -0.24(-1.16%)
Apr 12, 2024 21.04 21.04 20.64 20.77 291,276 -0.27(-1.28%)
Apr 11, 2024 20.85 21.07 20.68 21.04 282,665 +0.23(+1.11%)
Apr 10, 2024 21.61 21.61 20.64 20.81 365,597 -1.46(-6.56%)
Apr 09, 2024 21.46 22.28 21.35 22.27 337,888 +0.85(+3.97%)
Apr 08, 2024 20.91 21.43 20.91 21.42 209,758 +0.65(+3.13%)
Apr 05, 2024 20.74 20.87 20.63 20.77 133,482 -0.09(-0.43%)
Apr 04, 2024 21.37 21.47 20.79 20.86 196,573 -0.27(-1.28%)
Apr 03, 2024 20.89 21.15 20.89 21.13 176,819 +0.03(+0.14%)
Apr 02, 2024 21.01 21.18 20.80 21.10 331,754 -0.02(-0.09%)
Apr 01, 2024 21.84 21.84 21.10 21.12 253,330 -0.79(-3.61%)
Mar 28, 2024 21.75 22.04 21.75 21.91 175,346 +0.27(+1.25%)
Mar 27, 2024 21.30 21.68 21.30 21.64 206,205 +0.55(+2.61%)
Mar 26, 2024 21.41 21.50 21.07 21.09 226,999 -0.25(-1.17%)
Mar 25, 2024 21.17 21.36 21.17 21.34 228,995 +0.29(+1.38%)
Mar 22, 2024 21.47 21.52 20.99 21.05 237,818 -0.36(-1.68%)
Mar 21, 2024 21.70 21.94 21.35 21.41 748,961 -0.10(-0.46%)
Mar 20, 2024 20.95 21.63 20.95 21.51 206,541 +0.38(+1.80%)
Mar 19, 2024 21.07 21.29 21.00 21.13 278,518 +0.02(+0.09%)
Mar 18, 2024 21.17 21.24 21.03 21.11 338,221 -0.06(-0.28%)
Mar 15, 2024 20.83 21.27 20.83 21.17 592,422 +0.16(+0.76%)
Mar 14, 2024 21.10 21.10 20.66 21.01 396,718 -0.22(-1.04%)
Mar 13, 2024 21.26 21.48 21.13 21.23 328,659 -0.07(-0.33%)
Mar 12, 2024 21.13 21.34 21.02 21.30 266,211 +0.14(+0.66%)
Mar 11, 2024 20.99 21.23 20.93 21.16 170,012 +0.16(+0.76%)
Mar 08, 2024 21.26 21.42 20.99 21.00 215,886 +0.03(+0.14%)
Mar 07, 2024 21.01 21.20 20.81 20.97 264,446 +0.17(+0.82%)
Mar 06, 2024 21.40 21.50 20.70 20.80 477,381 -0.50(-2.32%)
Mar 05, 2024 21.02 21.47 21.02 21.30 519,212 +0.16(+0.75%)
Mar 04, 2024 21.26 21.42 20.98 21.14 367,392 -0.12(-0.56%)
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.