Skip to main content

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 (%)
Apr 30, 2019 37.77 38.08 37.44 37.76 271,866 -0.02(-0.04%)
Apr 29, 2019 37.91 38.14 37.67 37.78 361,665 -0.25(-0.67%)
Apr 26, 2019 37.98 38.10 37.66 38.03 243,037 +0.36(+0.96%)
Apr 25, 2019 37.49 37.71 37.21 37.67 294,539 +0.11(+0.28%)
Apr 24, 2019 37.07 37.57 37.00 37.57 470,023 +0.69(+1.86%)
Apr 23, 2019 35.89 36.88 35.56 36.88 330,092 +1.16(+3.25%)
Apr 22, 2019 36.42 36.52 35.26 35.72 272,273 -0.87(-2.39%)
Apr 18, 2019 36.01 36.70 36.01 36.59 243,526 +0.56(+1.54%)
Apr 17, 2019 36.28 36.28 35.74 36.04 440,570 -0.20(-0.54%)
Apr 16, 2019 37.50 37.50 36.14 36.23 239,562 -1.23(-3.27%)
Apr 15, 2019 37.38 37.46 37.13 37.46 252,649 +0.06(+0.15%)
Apr 12, 2019 37.47 37.49 37.13 37.40 294,409 -0.11(-0.28%)
Apr 11, 2019 37.56 37.74 37.34 37.51 229,522 -0.16(-0.43%)
Apr 10, 2019 37.34 37.79 37.22 37.67 312,929 +0.47(+1.25%)
Apr 09, 2019 37.33 37.75 37.21 37.21 275,630 -0.40(-1.07%)
Apr 08, 2019 38.27 38.31 37.57 37.61 267,562 -0.63(-1.65%)
Apr 05, 2019 38.00 38.29 37.80 38.24 291,106 +0.29(+0.78%)
Apr 04, 2019 37.99 38.07 37.67 37.94 262,435 +0.02(+0.06%)
Apr 03, 2019 37.97 38.21 37.52 37.92 293,160 -0.02(-0.04%)
Apr 02, 2019 37.91 37.97 37.29 37.94 307,396 +0.15(+0.39%)
Apr 01, 2019 37.66 37.79 37.27 37.79 344,428 +0.29(+0.78%)
Mar 29, 2019 37.82 37.97 37.20 37.49 936,678 -0.34(-0.91%)
Mar 28, 2019 37.35 37.87 37.35 37.84 231,328 +0.46(+1.22%)
Mar 27, 2019 37.40 37.71 37.11 37.38 210,331 -0.09(-0.24%)
Mar 26, 2019 37.06 37.49 36.96 37.47 195,734 +0.42(+1.13%)
Mar 25, 2019 36.86 37.24 36.72 37.05 234,065 +0.17(+0.47%)
Mar 22, 2019 37.32 37.66 36.88 36.88 330,124 -0.51(-1.36%)
Mar 21, 2019 36.75 37.62 36.75 37.39 260,603 +0.62(+1.69%)
Mar 20, 2019 36.86 37.22 36.71 36.77 562,327 -0.12(-0.33%)
Mar 19, 2019 37.34 37.40 36.87 36.89 216,824 -0.45(-1.20%)
Mar 18, 2019 37.42 37.63 37.10 37.34 204,865 -0.02(-0.04%)
Mar 15, 2019 37.80 37.98 37.26 37.35 542,583 -0.35(-0.93%)
Mar 14, 2019 38.01 38.12 37.54 37.71 252,670 -0.07(-0.17%)
Mar 13, 2019 37.23 37.84 37.16 37.77 322,620 +0.56(+1.52%)
Mar 12, 2019 37.16 37.38 36.98 37.21 160,148 +0.18(+0.48%)
Mar 11, 2019 36.98 37.21 36.54 37.03 269,950 +0.22(+0.60%)
Mar 08, 2019 36.30 36.97 36.25 36.81 275,545 +0.45(+1.23%)
Mar 07, 2019 36.50 36.92 36.31 36.36 353,357 -0.02(-0.04%)
Mar 06, 2019 35.88 36.55 35.77 36.38 416,414 +0.47(+1.31%)
Mar 05, 2019 35.76 36.04 35.55 35.91 148,033 +0.17(+0.48%)
Mar 04, 2019 35.88 35.88 35.38 35.74 242,711 +0.13(+0.37%)
Mar 01, 2019 35.44 35.66 35.00 35.61 204,413 +0.31(+0.87%)
Feb 28, 2019 35.12 35.71 35.01 35.30 279,676 +0.10(+0.28%)
Feb 27, 2019 35.30 35.40 34.89 35.20 141,292 -0.30(-0.85%)
Feb 26, 2019 35.28 35.63 35.21 35.50 181,343 +0.24(+0.69%)
Feb 25, 2019 35.74 35.74 35.26 35.26 181,354 -0.32(-0.89%)
Feb 22, 2019 35.57 35.72 35.26 35.57 119,005 +0.18(+0.50%)
Feb 21, 2019 35.22 35.48 34.94 35.40 130,074 -0.03(-0.09%)
Feb 20, 2019 35.67 35.67 35.18 35.43 177,852 -0.24(-0.66%)
Feb 19, 2019 35.78 36.12 35.48 35.66 154,630 -0.13(-0.36%)
Feb 15, 2019 35.66 35.80 35.30 35.79 266,315 +0.26(+0.73%)
Feb 14, 2019 35.66 35.88 35.07 35.53 260,111 -0.20(-0.55%)
Feb 13, 2019 35.09 35.79 34.70 35.73 414,639 +0.32(+0.89%)
Feb 12, 2019 35.90 35.93 35.29 35.41 194,685 -0.52(-1.45%)
Feb 11, 2019 35.67 35.96 35.40 35.93 145,208 +0.19(+0.52%)
Feb 08, 2019 35.59 35.85 35.59 35.74 164,539 +0.07(+0.20%)
Feb 07, 2019 34.89 35.74 34.71 35.67 172,377 +0.68(+1.95%)
Feb 06, 2019 35.15 35.31 34.75 34.99 124,613 -0.11(-0.32%)
Feb 05, 2019 35.14 35.18 34.69 35.10 144,813 +0.12(+0.35%)
Feb 04, 2019 34.57 35.00 34.26 34.98 130,773 +0.37(+1.06%)
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.