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 (%)
May 28, 2021 31.30 31.69 31.20 31.68 370,412 +0.48(+1.53%)
May 27, 2021 31.58 31.58 31.58 31.20 561,443 +0.30(+0.98%)
May 26, 2021 30.52 31.07 30.52 30.90 256,191 +0.44(+1.45%)
May 25, 2021 31.20 31.24 30.46 30.46 367,000 -0.52(-1.68%)
May 24, 2021 30.39 31.18 30.39 30.98 270,609 +0.67(+2.20%)
May 21, 2021 30.38 30.49 30.04 30.31 184,077 +0.10(+0.34%)
May 20, 2021 30.39 30.39 29.90 30.20 368,251 -0.16(-0.51%)
May 19, 2021 30.13 30.52 29.54 30.36 296,587 -0.14(-0.45%)
May 18, 2021 30.65 31.04 30.45 30.50 253,161 -0.19(-0.62%)
May 17, 2021 31.30 31.32 30.41 30.69 626,337 +0.38(+1.26%)
May 14, 2021 30.07 30.38 29.93 30.31 165,347 +0.37(+1.25%)
May 13, 2021 29.22 30.11 29.16 29.94 273,623 +0.99(+3.41%)
May 12, 2021 29.48 29.79 28.83 28.95 289,780 -0.72(-2.42%)
May 11, 2021 29.91 29.91 29.31 29.67 233,100 -0.59(-1.95%)
May 10, 2021 30.79 31.23 30.26 30.26 395,749 -0.28(-0.91%)
May 07, 2021 29.88 30.54 29.88 30.53 181,931 +0.32(+1.06%)
May 06, 2021 29.81 30.39 29.55 30.21 360,119 +0.95(+3.26%)
May 05, 2021 29.46 30.39 29.15 29.26 302,768 -0.88(-2.93%)
May 04, 2021 30.40 30.56 30.01 30.14 347,678 -0.34(-1.11%)
May 03, 2021 30.59 30.77 30.26 30.48 460,776 +0.10(+0.34%)
Apr 30, 2021 30.57 30.57 30.04 30.38 269,186 -0.36(-1.16%)
Apr 29, 2021 30.31 30.86 30.31 30.73 373,503 +0.67(+2.22%)
Apr 28, 2021 29.78 30.68 29.78 30.07 213,182 +0.07(+0.23%)
Apr 27, 2021 29.81 30.25 29.81 30.00 296,080 +0.10(+0.32%)
Apr 26, 2021 29.88 30.64 29.87 29.90 370,389 +0.14(+0.47%)
Apr 23, 2021 29.33 29.90 29.16 29.76 354,108 +0.53(+1.81%)
Apr 22, 2021 29.41 29.61 29.22 29.23 224,531 -0.11(-0.38%)
Apr 21, 2021 29.16 29.63 29.16 29.35 181,022 +0.19(+0.65%)
Apr 20, 2021 28.92 29.55 28.83 29.16 224,984 +0.00(+0.00%)
Apr 19, 2021 29.16 29.22 28.80 29.16 235,933 +0.03(+0.12%)
Apr 16, 2021 29.77 29.77 29.11 29.12 201,342 -0.34(-1.15%)
Apr 15, 2021 29.14 29.47 28.95 29.46 454,743 +0.52(+1.80%)
Apr 14, 2021 29.14 29.36 28.86 28.94 197,495 -0.05(-0.18%)
Apr 13, 2021 28.69 29.02 28.38 28.99 294,357 +0.21(+0.72%)
Apr 12, 2021 28.78 28.83 28.25 28.78 146,527 +0.05(+0.18%)
Apr 09, 2021 28.44 28.89 28.44 28.73 219,341 +0.18(+0.64%)
Apr 08, 2021 28.77 28.77 28.40 28.55 238,549 -0.08(-0.27%)
Apr 07, 2021 28.53 28.74 28.10 28.63 174,442 +0.01(+0.03%)
Apr 06, 2021 28.16 28.76 28.16 28.62 297,142 +0.45(+1.60%)
Apr 05, 2021 28.92 28.92 27.90 28.17 238,010 -0.45(-1.57%)
Apr 01, 2021 28.28 28.63 28.08 28.62 270,225 +0.50(+1.79%)
Mar 31, 2021 28.36 28.57 27.82 28.12 581,478 -0.46(-1.61%)
Mar 30, 2021 28.09 28.78 27.87 28.57 305,026 +0.43(+1.54%)
Mar 29, 2021 28.80 29.11 28.10 28.14 389,871 -0.81(-2.81%)
Mar 26, 2021 28.77 29.09 28.59 28.96 255,802 +0.51(+1.80%)
Mar 25, 2021 27.91 28.68 27.27 28.44 306,966 +0.42(+1.48%)
Mar 24, 2021 28.46 29.02 28.03 28.03 345,393 -0.16(-0.58%)
Mar 23, 2021 28.78 28.90 28.11 28.19 376,253 -0.38(-1.33%)
Mar 22, 2021 29.26 29.26 28.25 28.57 286,132 -0.68(-2.31%)
Mar 19, 2021 30.32 30.45 29.25 29.25 883,827 -0.94(-3.10%)
Mar 18, 2021 30.47 30.66 29.93 30.19 485,449 -0.13(-0.43%)
Mar 17, 2021 29.65 30.38 29.61 30.32 456,966 +0.61(+2.04%)
Mar 16, 2021 30.63 30.63 29.68 29.71 324,691 -1.16(-3.76%)
Mar 15, 2021 30.59 31.15 30.06 30.87 229,306 +0.11(+0.37%)
Mar 12, 2021 30.22 30.91 30.10 30.76 303,801 +0.68(+2.25%)
Mar 11, 2021 30.20 30.46 29.62 30.08 591,052 -0.11(-0.37%)
Mar 10, 2021 30.55 30.63 29.96 30.20 374,620 -0.42(-1.36%)
Mar 09, 2021 31.30 31.47 30.58 30.61 1,203,556 -0.58(-1.87%)
Mar 08, 2021 29.85 31.22 29.67 31.20 809,505 +1.44(+4.86%)
Mar 05, 2021 29.48 29.84 28.80 29.75 496,820 +0.67(+2.31%)
Mar 04, 2021 29.19 29.66 28.40 29.08 561,758 -0.07(-0.24%)
Mar 03, 2021 27.96 29.46 27.86 29.15 583,940 +1.28(+4.60%)
Mar 02, 2021 27.37 27.96 26.82 27.87 549,918 +0.37(+1.34%)
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.