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 (%)
Sep 30, 2021 33.49 33.49 32.75 32.89 367,503 -0.42(-1.27%)
Sep 29, 2021 33.45 33.64 33.27 33.31 315,078 -0.02(-0.05%)
Sep 28, 2021 33.68 33.78 33.14 33.33 314,447 -0.64(-1.89%)
Sep 27, 2021 34.12 34.84 33.95 33.97 330,141 +0.06(+0.18%)
Sep 24, 2021 33.88 34.39 33.84 33.91 197,116 -0.27(-0.80%)
Sep 23, 2021 34.02 34.53 34.02 34.18 174,778 +0.25(+0.73%)
Sep 22, 2021 33.62 34.28 33.61 33.93 245,835 +0.53(+1.58%)
Sep 21, 2021 33.77 33.94 33.41 33.41 290,012 -0.08(-0.24%)
Sep 20, 2021 32.86 33.65 32.54 33.48 327,667 +0.08(+0.24%)
Sep 17, 2021 34.50 34.61 33.39 33.41 766,346 -0.77(-2.26%)
Sep 16, 2021 34.72 35.09 34.17 34.18 415,457 -0.67(-1.92%)
Sep 15, 2021 34.64 35.02 34.42 34.85 331,782 +0.45(+1.30%)
Sep 14, 2021 34.90 34.93 34.18 34.40 206,418 -0.31(-0.89%)
Sep 13, 2021 33.98 34.80 33.98 34.71 260,841 +1.14(+3.40%)
Sep 10, 2021 34.68 34.68 33.55 33.56 204,447 -0.97(-2.80%)
Sep 09, 2021 34.84 35.08 34.51 34.53 278,662 -0.52(-1.48%)
Sep 08, 2021 35.04 35.70 34.85 35.05 237,661 -0.20(-0.57%)
Sep 07, 2021 35.02 35.38 34.73 35.25 374,241 +0.54(+1.56%)
Sep 03, 2021 34.52 34.74 34.29 34.71 159,758 -0.04(-0.13%)
Sep 02, 2021 35.07 35.07 34.56 34.75 204,829 -0.05(-0.15%)
Sep 01, 2021 34.87 35.16 34.68 34.81 243,812 +0.07(+0.20%)
Aug 31, 2021 34.21 35.09 34.21 34.74 397,009 +0.37(+1.07%)
Aug 30, 2021 34.47 34.47 33.55 34.37 258,948 +0.01(+0.03%)
Aug 27, 2021 33.53 34.52 33.53 34.36 282,338 +1.13(+3.41%)
Aug 26, 2021 33.44 33.56 33.17 33.23 244,955 -0.17(-0.50%)
Aug 25, 2021 33.20 33.72 33.05 33.39 205,678 +0.11(+0.34%)
Aug 24, 2021 33.12 33.38 32.89 33.28 150,505 +0.21(+0.63%)
Aug 23, 2021 33.35 33.37 32.89 33.07 145,452 +0.03(+0.11%)
Aug 20, 2021 32.58 33.17 32.28 33.04 185,461 +0.26(+0.80%)
Aug 19, 2021 32.57 32.97 32.41 32.77 182,902 -0.05(-0.16%)
Aug 18, 2021 32.74 33.05 32.56 32.83 165,665 -0.15(-0.45%)
Aug 17, 2021 32.88 33.28 32.48 32.97 244,121 -0.26(-0.79%)
Aug 16, 2021 33.31 33.77 33.15 33.24 451,846 -0.12(-0.37%)
Aug 13, 2021 33.31 33.52 33.19 33.36 143,181 -0.03(-0.08%)
Aug 12, 2021 33.51 33.68 32.94 33.38 227,021 +0.10(+0.31%)
Aug 11, 2021 32.97 33.33 32.80 33.28 216,609 +0.42(+1.27%)
Aug 10, 2021 32.72 33.05 32.47 32.86 192,066 +0.09(+0.27%)
Aug 09, 2021 33.24 33.24 32.58 32.77 252,668 -0.31(-0.95%)
Aug 06, 2021 32.98 33.27 32.75 33.09 250,425 +0.29(+0.88%)
Aug 05, 2021 32.05 32.80 32.02 32.80 216,210 +1.17(+3.70%)
Aug 04, 2021 31.88 32.29 31.56 31.63 242,981 -0.58(-1.79%)
Aug 03, 2021 32.31 32.31 31.54 32.21 425,053 +0.09(+0.27%)
Aug 02, 2021 32.39 33.00 32.05 32.12 378,539 -0.10(-0.30%)
Jul 30, 2021 32.62 33.28 32.19 32.22 318,579 -0.25(-0.78%)
Jul 29, 2021 32.59 33.07 32.44 32.47 430,290 +0.06(+0.19%)
Jul 28, 2021 32.21 32.78 31.97 32.41 451,216 +0.26(+0.81%)
Jul 27, 2021 31.81 32.37 31.81 32.15 356,444 +0.14(+0.44%)
Jul 26, 2021 32.04 32.41 31.73 32.01 245,158 +0.10(+0.33%)
Jul 23, 2021 32.22 32.36 31.73 31.90 344,097 -0.11(-0.35%)
Jul 22, 2021 32.52 32.52 31.96 32.01 475,811 -0.63(-1.92%)
Jul 21, 2021 32.26 32.88 32.26 32.64 493,294 +0.65(+2.02%)
Jul 20, 2021 30.63 32.26 30.54 32.00 510,648 +1.47(+4.83%)
Jul 19, 2021 31.61 31.97 30.34 30.52 472,836 -1.75(-5.43%)
Jul 16, 2021 32.70 32.83 32.24 32.28 267,404 -0.17(-0.54%)
Jul 15, 2021 32.42 32.68 32.35 32.45 317,179 -0.04(-0.13%)
Jul 14, 2021 32.37 32.76 32.19 32.49 325,685 +0.26(+0.81%)
Jul 13, 2021 33.09 33.11 32.12 32.23 330,805 -0.95(-2.87%)
Jul 12, 2021 32.88 33.23 32.79 33.18 384,497 +0.22(+0.66%)
Jul 09, 2021 32.25 32.99 32.25 32.97 201,436 +1.05(+3.28%)
Jul 08, 2021 31.88 32.27 31.40 31.92 509,276 -0.31(-0.95%)
Jul 07, 2021 32.55 32.71 32.09 32.22 270,605 -0.45(-1.39%)
Jul 06, 2021 32.71 32.79 32.08 32.68 340,733 +0.00(+0.00%)
Jul 02, 2021 32.91 32.95 32.45 32.68 180,900 -0.12(-0.37%)
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.