American Assets Trust (NY: AAT )

38.76 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 39.42 39.55 38.69 38.76 119,568 -0.56(-1.42%)
Oct 18, 2021 39.37 39.77 39.14 39.32 165,390 -0.18(-0.46%)
Oct 15, 2021 40.27 40.39 39.46 39.50 165,823 -0.25(-0.63%)
Oct 14, 2021 39.74 39.92 39.59 39.75 104,428 +0.31(+0.79%)
Oct 13, 2021 39.30 39.45 38.98 39.44 181,789 +0.11(+0.28%)
Oct 12, 2021 38.90 39.57 38.54 39.33 238,560 +0.33(+0.85%)
Oct 11, 2021 38.17 39.03 37.84 39.00 177,666 +0.78(+2.04%)
Oct 08, 2021 38.12 38.71 38.12 38.22 128,648 -0.09(-0.23%)
Oct 07, 2021 38.18 38.67 38.18 38.31 189,722 +0.49(+1.30%)
Oct 06, 2021 37.29 37.88 36.42 37.82 196,481 +0.15(+0.40%)
Oct 05, 2021 38.26 38.26 37.59 37.67 237,593 -0.41(-1.08%)
Oct 04, 2021 38.19 38.58 38.01 38.08 299,595 -0.07(-0.18%)
Oct 01, 2021 37.53 38.46 37.23 38.15 322,346 +0.73(+1.95%)
Sep 30, 2021 38.11 38.11 37.26 37.42 322,984 -0.48(-1.27%)
Sep 29, 2021 38.06 38.28 37.86 37.90 276,910 -0.02(-0.05%)
Sep 28, 2021 38.32 38.44 37.71 37.92 276,355 -0.73(-1.89%)
Sep 27, 2021 38.82 39.64 38.63 38.65 290,148 +0.07(+0.18%)
Sep 24, 2021 38.55 39.13 38.51 38.58 173,238 -0.31(-0.80%)
Sep 23, 2021 38.71 39.28 38.71 38.89 153,606 +0.28(+0.73%)
Sep 22, 2021 38.25 39.01 38.24 38.61 216,055 +0.60(+1.58%)
Sep 21, 2021 38.43 38.62 38.01 38.01 254,880 -0.09(-0.24%)
Sep 20, 2021 37.39 38.29 37.03 38.10 287,974 +0.09(+0.24%)
Sep 17, 2021 39.25 39.38 37.99 38.01 673,511 -0.88(-2.26%)
Sep 16, 2021 39.51 39.93 38.88 38.89 365,129 -0.76(-1.92%)
Sep 15, 2021 39.42 39.85 39.17 39.65 291,590 +0.51(+1.30%)
Sep 14, 2021 39.71 39.74 38.89 39.14 181,413 -0.35(-0.89%)
Sep 13, 2021 38.66 39.60 38.66 39.49 229,243 +1.30(+3.40%)
Sep 10, 2021 39.46 39.46 38.18 38.19 179,681 -1.10(-2.80%)
Sep 09, 2021 39.64 39.92 39.27 39.29 244,905 -0.59(-1.48%)
Sep 08, 2021 39.87 40.62 39.65 39.88 208,871 -0.53(-1.31%)
Sep 07, 2021 40.14 40.55 39.81 40.41 326,464 +0.62(+1.56%)
Sep 03, 2021 39.57 39.82 39.31 39.79 139,363 -0.05(-0.13%)
Sep 02, 2021 40.20 40.20 39.62 39.84 178,680 -0.06(-0.15%)
Sep 01, 2021 39.97 40.31 39.76 39.90 212,686 +0.08(+0.20%)
Aug 31, 2021 39.22 40.22 39.22 39.82 346,325 +0.42(+1.07%)
Aug 30, 2021 39.51 39.51 38.46 39.40 225,890 +0.01(+0.03%)
Aug 27, 2021 38.44 39.57 38.44 39.39 246,294 +1.30(+3.41%)
Aug 26, 2021 38.33 38.47 38.03 38.09 213,683 -0.19(-0.50%)
Aug 25, 2021 38.06 38.65 37.89 38.28 179,421 +0.13(+0.34%)
Aug 24, 2021 37.97 38.26 37.70 38.15 131,291 +0.24(+0.63%)
Aug 23, 2021 38.23 38.25 37.70 37.91 126,883 +0.04(+0.11%)
Aug 20, 2021 37.35 38.03 37.00 37.87 161,785 +0.30(+0.80%)
Aug 19, 2021 37.34 37.80 37.15 37.57 159,552 -0.06(-0.16%)
Aug 18, 2021 37.53 37.88 37.32 37.63 144,516 -0.17(-0.45%)
Aug 17, 2021 37.69 38.15 37.23 37.80 212,956 -0.30(-0.79%)
Aug 16, 2021 38.18 38.71 38.00 38.10 394,162 -0.14(-0.37%)
Aug 13, 2021 38.19 38.43 38.05 38.24 124,902 -0.03(-0.08%)
Aug 12, 2021 38.41 38.61 37.76 38.27 198,039 +0.12(+0.31%)
Aug 11, 2021 37.79 38.21 37.60 38.15 188,956 +0.48(+1.27%)
Aug 10, 2021 37.51 37.89 37.22 37.67 167,546 +0.10(+0.27%)
Aug 09, 2021 38.11 38.11 37.35 37.57 220,412 -0.36(-0.95%)
Aug 06, 2021 37.81 38.14 37.54 37.93 218,455 +0.33(+0.88%)
Aug 05, 2021 36.74 37.60 36.71 37.60 188,608 +1.34(+3.70%)
Aug 04, 2021 36.54 37.01 36.18 36.26 211,961 -0.66(-1.79%)
Aug 03, 2021 37.04 37.04 36.16 36.92 370,789 +0.10(+0.27%)
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.