Skip to main content

American Assets Trust (NY: AAT )

21.24 +0.35 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 21.52 22.00 21.19 21.24 291,717 +0.35(+1.68%)
Jun 11, 2024 21.33 21.33 20.86 20.89 389,213 -0.55(-2.57%)
Jun 10, 2024 21.15 21.45 20.98 21.44 219,528 +0.03(+0.14%)
Jun 07, 2024 21.33 21.54 21.25 21.41 198,726 -0.25(-1.15%)
Jun 06, 2024 21.32 21.79 21.32 21.66 266,313 +0.16(+0.77%)
Jun 05, 2024 21.55 21.68 21.33 21.50 332,192 +0.01(+0.05%)
Jun 04, 2024 21.39 21.79 21.28 21.49 301,652 +0.03(+0.14%)
Jun 03, 2024 21.56 21.60 20.68 21.46 383,365 +0.04(+0.18%)
May 31, 2024 20.86 21.45 20.73 21.42 686,192 +0.62(+2.98%)
May 30, 2024 20.76 20.93 20.60 20.80 301,880 +0.21(+1.00%)
May 29, 2024 20.31 20.67 20.24 20.59 454,002 +0.00(+0.00%)
May 28, 2024 20.98 21.08 20.56 20.59 301,941 -0.22(-1.04%)
May 24, 2024 20.86 20.99 20.76 20.81 620,603 +0.05(+0.24%)
May 23, 2024 21.41 21.41 20.56 20.76 303,593 -0.69(-3.21%)
May 22, 2024 21.92 22.02 21.43 21.45 210,331 -0.53(-2.42%)
May 21, 2024 21.78 22.04 21.66 21.98 190,862 +0.16(+0.72%)
May 20, 2024 22.55 22.61 21.82 21.82 300,191 -0.78(-3.44%)
May 17, 2024 22.54 22.64 22.39 22.60 163,212 +0.16(+0.70%)
May 16, 2024 22.20 22.46 22.15 22.44 371,656 +0.17(+0.75%)
May 15, 2024 22.61 22.67 22.23 22.27 155,044 +0.03(+0.13%)
May 14, 2024 22.15 22.31 22.02 22.24 255,968 +0.32(+1.48%)
May 13, 2024 21.77 21.99 21.77 21.92 295,768 +0.31(+1.41%)
May 10, 2024 21.89 21.93 21.51 21.61 135,469 -0.25(-1.13%)
May 09, 2024 21.87 21.96 21.72 21.86 155,195 +0.12(+0.54%)
May 08, 2024 21.50 21.75 21.45 21.74 274,401 +0.05(+0.23%)
May 07, 2024 21.49 21.91 21.49 21.69 357,682 +0.30(+1.38%)
May 06, 2024 21.37 21.46 21.25 21.40 177,396 +0.22(+1.02%)
May 03, 2024 21.58 21.74 20.91 21.18 252,025 -0.05(-0.23%)
May 02, 2024 21.39 21.44 20.90 21.23 318,868 +0.11(+0.51%)
May 01, 2024 20.81 21.67 20.71 21.12 335,389 +0.10(+0.47%)
Apr 30, 2024 21.17 21.36 21.00 21.02 221,152 -0.36(-1.70%)
Apr 29, 2024 21.09 21.42 21.09 21.39 196,561 +0.48(+2.31%)
Apr 26, 2024 21.00 21.24 20.88 20.90 192,047 -0.01(-0.05%)
Apr 25, 2024 20.71 21.02 20.62 20.91 260,906 -0.05(-0.23%)
Apr 24, 2024 21.10 21.10 20.81 20.96 253,506 -0.32(-1.53%)
Apr 23, 2024 21.05 21.52 21.05 21.29 198,218 +0.33(+1.60%)
Apr 22, 2024 20.66 21.08 20.59 20.95 236,111 +0.29(+1.38%)
Apr 19, 2024 20.17 20.71 20.17 20.67 267,121 +0.42(+2.09%)
Apr 18, 2024 20.27 20.50 20.09 20.24 261,007 +0.10(+0.49%)
Apr 17, 2024 20.12 20.31 20.00 20.15 217,163 +0.10(+0.49%)
Apr 16, 2024 19.96 20.30 19.72 20.05 341,550 -0.17(-0.83%)
Apr 15, 2024 20.54 20.61 20.02 20.21 205,323 -0.24(-1.16%)
Apr 12, 2024 20.72 20.72 20.33 20.45 295,815 -0.27(-1.28%)
Apr 11, 2024 20.53 20.75 20.36 20.72 287,070 +0.23(+1.10%)
Apr 10, 2024 21.28 21.28 20.32 20.49 371,294 -1.44(-6.56%)
Apr 09, 2024 21.13 21.94 21.02 21.93 343,154 +0.84(+3.97%)
Apr 08, 2024 20.59 21.10 20.59 21.09 213,027 +0.64(+3.13%)
Apr 05, 2024 20.42 20.55 20.31 20.45 135,562 -0.09(-0.43%)
Apr 04, 2024 21.04 21.14 20.47 20.54 199,636 -0.27(-1.28%)
Apr 03, 2024 20.57 20.83 20.57 20.81 179,574 +0.03(+0.14%)
Apr 02, 2024 20.69 20.86 20.48 20.78 336,924 -0.02(-0.09%)
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.