Skip to main content

American Assets Trust (NY: AAT )

21.98 +0.34 (+1.57%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 21.33 21.57 21.26 21.46 316,110 +0.10(+0.45%)
Jul 28, 2023 21.44 21.50 21.23 21.37 248,250 +0.19(+0.90%)
Jul 27, 2023 21.46 21.69 21.13 21.18 324,038 -0.29(-1.33%)
Jul 26, 2023 21.03 22.10 21.03 21.46 492,378 +0.20(+0.94%)
Jul 25, 2023 21.28 21.45 21.10 21.26 617,969 -0.11(-0.54%)
Jul 24, 2023 20.96 21.52 20.96 21.38 369,897 +0.40(+1.91%)
Jul 21, 2023 21.23 21.23 20.82 20.98 763,165 -0.12(-0.59%)
Jul 20, 2023 21.28 21.28 20.84 21.10 596,950 -0.10(-0.49%)
Jul 19, 2023 20.82 21.30 20.80 21.21 431,485 +0.57(+2.77%)
Jul 18, 2023 19.98 20.75 19.87 20.63 543,701 +0.74(+3.74%)
Jul 17, 2023 19.79 19.98 19.69 19.89 367,049 +0.06(+0.29%)
Jul 14, 2023 19.80 19.87 19.54 19.83 233,102 -0.08(-0.38%)
Jul 13, 2023 19.61 19.91 19.54 19.91 265,455 +0.27(+1.36%)
Jul 12, 2023 19.97 20.17 19.61 19.64 367,446 +0.05(+0.24%)
Jul 11, 2023 19.18 19.65 19.04 19.59 309,915 +0.55(+2.91%)
Jul 10, 2023 18.79 19.09 18.70 19.04 280,409 +0.21(+1.11%)
Jul 07, 2023 18.42 19.12 18.41 18.83 336,340 +0.43(+2.33%)
Jul 06, 2023 18.32 18.46 17.96 18.40 261,892 -0.22(-1.18%)
Jul 05, 2023 18.63 18.92 18.33 18.62 412,727 -0.15(-0.81%)
Jul 03, 2023 18.22 18.87 18.22 18.77 237,037 +0.46(+2.50%)
Jun 30, 2023 18.48 18.58 18.04 18.32 553,118 +0.04(+0.21%)
Jun 29, 2023 17.78 18.33 17.56 18.28 354,471 +0.49(+2.73%)
Jun 28, 2023 18.37 18.37 17.69 17.79 435,838 -0.52(-2.86%)
Jun 27, 2023 17.95 18.49 17.71 18.32 396,678 +0.39(+2.18%)
Jun 26, 2023 17.25 18.10 17.21 17.92 564,596 +0.68(+3.93%)
Jun 23, 2023 17.38 17.61 17.01 17.25 1,168,880 -0.35(-2.01%)
Jun 22, 2023 18.33 18.33 17.50 17.60 479,482 -0.62(-3.40%)
Jun 21, 2023 18.28 18.36 17.98 18.22 256,800 -0.19(-1.04%)
Jun 20, 2023 18.74 18.74 18.30 18.41 308,945 -0.38(-2.03%)
Jun 16, 2023 19.00 19.00 18.62 18.79 800,478 -0.08(-0.40%)
Jun 15, 2023 18.60 18.88 18.41 18.87 307,266 +1.17(+6.63%)
May 08, 2023 17.90 17.98 17.61 17.70 576,084 -0.03(-0.16%)
May 05, 2023 17.84 18.37 17.44 17.72 703,234 +0.23(+1.29%)
May 04, 2023 16.68 17.56 16.60 17.50 1,110,003 +0.84(+5.06%)
May 03, 2023 16.74 17.11 16.49 16.66 788,686 +0.06(+0.34%)
May 02, 2023 16.66 16.73 15.99 16.60 767,245 -0.24(-1.45%)
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.