American Assets Trust (NY: AAT )

31.08 USD -1.61 (-4.93%)
Official Closing Price Updated: 7:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 32.79 32.98 31.08 31.08 355,300 -1.61(-4.93%)
Feb 25, 2021 32.70 33.73 32.56 32.69 549,995 +0.01(+0.03%)
Feb 24, 2021 31.74 32.89 31.66 32.68 430,871 +1.06(+3.35%)
Feb 23, 2021 31.52 31.79 31.23 31.62 472,911 +1.17(+3.84%)
Feb 22, 2021 29.30 30.46 29.24 30.45 283,715 +1.15(+3.92%)
Feb 19, 2021 29.28 29.64 29.16 29.30 327,800 +0.04(+0.14%)
Feb 18, 2021 28.94 29.71 28.94 29.26 332,147 +0.06(+0.21%)
Feb 17, 2021 29.07 29.79 28.90 29.20 325,676 +0.01(+0.03%)
Feb 16, 2021 30.24 30.24 28.88 29.19 501,528 -0.89(-2.96%)
Feb 12, 2021 30.18 30.46 29.89 30.08 414,600 -0.22(-0.73%)
Feb 11, 2021 29.70 30.80 29.61 30.30 324,299 +0.78(+2.64%)
Feb 10, 2021 28.92 29.96 28.92 29.52 243,832 +0.26(+0.89%)
Feb 09, 2021 29.48 29.74 29.00 29.26 195,495 +0.02(+0.07%)
Feb 08, 2021 28.90 29.28 28.42 29.24 170,963 +0.43(+1.49%)
Feb 05, 2021 28.85 28.99 28.41 28.81 110,000 +0.29(+1.02%)
Feb 04, 2021 28.21 28.87 28.20 28.52 156,282 +0.33(+1.17%)
Feb 03, 2021 27.74 28.26 27.30 28.19 156,362 +0.30(+1.08%)
Feb 02, 2021 28.30 28.30 27.61 27.89 183,023 -0.24(-0.85%)
Feb 01, 2021 27.70 28.27 27.21 28.13 195,483 +0.50(+1.81%)
Jan 29, 2021 28.33 28.89 27.63 27.63 413,500 -0.87(-3.05%)
Jan 28, 2021 28.35 29.29 28.12 28.50 391,462 +0.38(+1.35%)
Jan 27, 2021 28.15 28.65 27.86 28.12 368,072 -0.57(-1.99%)
Jan 26, 2021 28.87 29.15 28.45 28.69 177,668 +0.08(+0.28%)
Jan 25, 2021 28.62 29.18 28.26 28.61 193,337 -0.37(-1.28%)
Jan 22, 2021 28.65 29.04 28.20 28.98 149,500 -0.09(-0.31%)
Jan 21, 2021 29.85 29.92 28.70 29.07 328,740 -0.87(-2.91%)
Jan 20, 2021 29.32 30.20 29.14 29.94 256,115 +0.67(+2.29%)
Jan 19, 2021 29.16 29.27 28.55 29.27 270,458 +0.33(+1.14%)
Jan 15, 2021 28.73 29.12 28.43 28.94 147,200 +0.03(+0.10%)
Jan 14, 2021 28.69 29.24 28.30 28.91 246,592 +0.44(+1.55%)
Jan 13, 2021 28.13 28.80 28.13 28.47 230,087 +0.31(+1.10%)
Jan 12, 2021 27.78 28.30 27.60 28.16 140,485 +0.29(+1.04%)
Jan 11, 2021 27.90 28.25 27.63 27.87 162,211 -0.35(-1.24%)
Jan 08, 2021 28.26 28.30 27.93 28.22 202,500 +0.04(+0.14%)
Jan 07, 2021 28.68 28.68 27.72 28.18 162,585 -0.54(-1.88%)
Jan 06, 2021 27.98 29.06 27.98 28.72 348,593 +1.08(+3.91%)
Jan 05, 2021 27.44 27.83 27.24 27.64 203,804 +0.25(+0.91%)
Jan 04, 2021 28.80 29.21 27.32 27.39 236,592 -1.49(-5.16%)
Dec 31, 2020 28.88 28.88 28.88 132,835 +0.52(+1.83%)
Dec 30, 2020 28.34 28.81 28.15 28.36 132,835 +0.02(+0.07%)
Dec 29, 2020 28.85 29.07 27.97 28.34 146,605 -0.58(-2.01%)
Dec 28, 2020 28.48 29.17 28.27 28.92 192,510 +0.47(+1.65%)
Dec 24, 2020 28.19 28.54 27.94 28.45 115,700 +0.34(+1.21%)
Dec 23, 2020 28.11 28.74 28.01 28.11 161,964 +0.01(+0.04%)
Dec 22, 2020 27.92 28.20 27.61 28.10 203,653 +0.24(+0.86%)
Dec 21, 2020 27.64 28.16 27.15 27.86 304,205 -0.45(-1.59%)
Dec 18, 2020 29.50 29.57 28.05 28.31 1,469,900 -1.26(-4.26%)
Dec 17, 2020 29.41 29.68 29.09 29.57 320,168 +0.25(+0.85%)
Dec 16, 2020 29.71 29.88 29.09 29.32 228,375 -0.39(-1.31%)
Dec 15, 2020 28.90 29.73 28.66 29.71 271,102 +0.98(+3.41%)
Dec 14, 2020 29.26 29.53 28.55 28.73 245,175 -0.23(-0.79%)
Dec 11, 2020 29.25 29.51 28.90 28.96 181,800 -0.47(-1.60%)
Dec 10, 2020 29.04 29.69 29.04 29.43 169,212 +0.01(+0.03%)
Dec 09, 2020 29.57 29.65 29.10 29.42 252,997 -0.16(-0.54%)
Dec 08, 2020 29.63 30.39 29.56 29.58 250,123 -0.48(-1.60%)
Dec 07, 2020 30.91 30.91 30.02 30.06 169,891 -1.02(-3.28%)
Dec 04, 2020 30.85 31.30 30.77 31.08 140,200 +0.65(+2.14%)
Dec 03, 2020 30.33 30.70 30.10 30.43 204,315 +0.76(+2.56%)
Dec 02, 2020 28.99 29.96 28.91 29.67 203,679 +0.59(+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.