Skip to main content

American Assets Trust (NY: AAT )

21.91 +0.27 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 28.17 28.34 26.70 26.70 413,526 -1.38(-4.93%)
Feb 25, 2021 28.10 28.98 27.98 28.09 640,128 +0.01(+0.03%)
Feb 24, 2021 27.27 28.26 27.20 28.08 501,482 +0.91(+3.35%)
Feb 23, 2021 27.08 27.31 26.83 27.17 550,411 +1.01(+3.84%)
Feb 22, 2021 25.17 26.17 25.12 26.16 330,210 +0.99(+3.93%)
Feb 19, 2021 25.16 25.47 25.05 25.17 381,520 +0.03(+0.14%)
Feb 18, 2021 24.87 25.53 24.87 25.14 386,579 +0.05(+0.21%)
Feb 17, 2021 24.98 25.60 24.83 25.09 379,047 +0.01(+0.03%)
Feb 16, 2021 25.98 25.98 24.81 25.08 583,718 -0.76(-2.96%)
Feb 12, 2021 25.93 26.17 25.68 25.84 482,544 -0.19(-0.73%)
Feb 11, 2021 25.52 26.46 25.44 26.03 377,445 +0.67(+2.64%)
Feb 10, 2021 24.85 25.74 24.85 25.36 283,791 +0.22(+0.89%)
Feb 09, 2021 25.33 25.55 24.92 25.14 227,532 +0.02(+0.07%)
Feb 08, 2021 24.83 25.16 24.42 25.12 198,980 +0.37(+1.49%)
Feb 05, 2021 24.79 24.91 24.41 24.75 128,026 +0.25(+1.02%)
Feb 04, 2021 24.24 24.80 24.23 24.50 181,893 +0.28(+1.17%)
Feb 03, 2021 23.83 24.28 23.46 24.22 181,986 +0.26(+1.08%)
Feb 02, 2021 24.32 24.32 23.72 23.96 213,016 -0.21(-0.85%)
Feb 01, 2021 23.80 24.29 23.38 24.17 227,518 +0.43(+1.81%)
Jan 29, 2021 24.34 24.82 23.74 23.74 481,264 -0.75(-3.05%)
Jan 28, 2021 24.36 25.17 24.16 24.49 455,615 +0.33(+1.35%)
Jan 27, 2021 24.19 24.62 23.94 24.16 428,391 -0.49(-1.99%)
Jan 26, 2021 24.80 25.05 24.44 24.65 206,784 +0.07(+0.28%)
Jan 25, 2021 24.59 25.07 24.28 24.58 225,021 -0.32(-1.28%)
Jan 22, 2021 24.62 24.95 24.23 24.90 174,000 -0.08(-0.31%)
Jan 21, 2021 25.65 25.71 24.66 24.98 382,614 -0.75(-2.91%)
Jan 20, 2021 25.19 25.95 25.04 25.72 298,087 +0.58(+2.29%)
Jan 19, 2021 25.05 25.15 24.53 25.15 314,780 +0.28(+1.14%)
Jan 15, 2021 24.68 25.02 24.43 24.87 171,323 +0.03(+0.10%)
Jan 14, 2021 24.65 25.12 24.32 24.84 287,003 +0.38(+1.55%)
Jan 13, 2021 24.17 24.74 24.17 24.46 267,793 +0.27(+1.10%)
Jan 12, 2021 23.87 24.32 23.71 24.19 163,507 +0.25(+1.04%)
Jan 11, 2021 23.97 24.27 23.74 23.95 188,794 -0.30(-1.24%)
Jan 08, 2021 24.28 24.32 24.00 24.25 235,685 +0.03(+0.14%)
Jan 07, 2021 24.64 24.64 23.82 24.21 189,229 -0.46(-1.88%)
Jan 06, 2021 24.04 24.97 24.04 24.68 405,720 +0.93(+3.91%)
Jan 05, 2021 23.58 23.91 23.40 23.75 237,203 +0.21(+0.91%)
Jan 04, 2021 24.74 25.10 23.47 23.53 275,364 -1.28(-5.16%)
Dec 31, 2020 24.81 24.81 24.81 154,604 +0.45(+1.83%)
Dec 30, 2020 24.35 24.75 24.19 24.37 154,604 +0.02(+0.07%)
Dec 29, 2020 24.79 24.98 24.03 24.35 170,630 -0.50(-2.01%)
Dec 28, 2020 24.47 25.06 24.29 24.85 224,058 +0.40(+1.65%)
Dec 24, 2020 24.22 24.52 24.01 24.44 134,660 +0.29(+1.21%)
Dec 23, 2020 24.15 24.69 24.07 24.15 188,506 +0.01(+0.04%)
Dec 22, 2020 23.99 24.23 23.72 24.14 237,027 +0.21(+0.86%)
Dec 21, 2020 23.75 24.19 23.33 23.94 354,058 -0.39(-1.59%)
Dec 18, 2020 25.35 25.41 24.10 24.32 1,710,788 -1.08(-4.26%)
Dec 17, 2020 25.27 25.50 24.99 25.41 372,637 +0.21(+0.85%)
Dec 16, 2020 25.53 25.67 24.99 25.19 265,801 -0.34(-1.31%)
Dec 15, 2020 24.83 25.54 24.62 25.53 315,530 +0.84(+3.41%)
Dec 14, 2020 25.14 25.37 24.53 24.68 285,354 -0.20(-0.79%)
Dec 11, 2020 25.13 25.35 24.83 24.88 211,593 -0.40(-1.60%)
Dec 10, 2020 24.95 25.51 24.95 25.29 196,942 +0.01(+0.03%)
Dec 09, 2020 25.41 25.48 25.00 25.28 294,458 +0.08(+0.31%)
Dec 08, 2020 25.24 25.89 25.18 25.20 293,594 -0.41(-1.60%)
Dec 07, 2020 26.33 26.33 25.57 25.61 199,418 -0.87(-3.28%)
Dec 04, 2020 26.28 26.67 26.21 26.48 164,566 +0.55(+2.14%)
Dec 03, 2020 25.84 26.15 25.64 25.92 239,825 +0.65(+2.56%)
Dec 02, 2020 24.70 25.52 24.63 25.28 239,078 +0.50(+2.03%)
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.