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 (%)
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 +0.28(+1.49%)
Jun 14, 2023 18.84 19.06 18.45 18.59 334,830 -0.16(-0.86%)
Jun 13, 2023 18.79 19.19 18.72 18.75 311,005 -0.03(-0.15%)
Jun 12, 2023 18.89 19.05 18.64 18.78 358,281 -0.14(-0.76%)
Jun 09, 2023 18.80 19.04 18.62 18.93 298,558 +0.06(+0.30%)
Jun 08, 2023 19.42 19.42 18.73 18.87 449,578 -0.57(-2.94%)
Jun 07, 2023 18.59 19.58 18.56 19.44 576,183 +0.92(+4.94%)
Jun 06, 2023 18.13 18.74 18.08 18.53 497,609 +0.39(+2.17%)
Jun 05, 2023 18.28 18.41 17.86 18.13 290,316 -0.24(-1.33%)
Jun 02, 2023 18.01 18.51 17.90 18.38 418,759 +0.72(+4.09%)
Jun 01, 2023 17.94 17.94 17.48 17.65 348,208 -0.22(-1.21%)
May 31, 2023 17.92 18.08 17.82 17.87 793,694 -0.16(-0.88%)
May 30, 2023 17.88 18.12 17.78 18.03 348,421 +0.23(+1.32%)
May 26, 2023 17.76 17.86 17.54 17.79 403,401 +0.11(+0.64%)
May 25, 2023 17.59 17.82 17.30 17.68 405,806 -0.23(-1.31%)
May 24, 2023 18.30 18.40 17.81 17.92 512,455 -0.46(-2.50%)
May 23, 2023 18.17 18.88 18.11 18.38 385,331 +0.25(+1.40%)
May 22, 2023 17.92 18.28 17.71 18.12 542,763 +0.33(+1.85%)
May 19, 2023 17.86 18.24 17.73 17.79 772,715 +0.12(+0.69%)
May 18, 2023 17.47 17.72 17.30 17.67 354,317 +0.10(+0.59%)
May 17, 2023 17.33 17.74 17.18 17.57 542,506 +0.38(+2.24%)
May 16, 2023 17.70 17.80 17.17 17.18 318,565 -0.58(-3.27%)
May 15, 2023 17.78 17.93 17.59 17.77 506,604 +0.15(+0.85%)
May 12, 2023 17.84 17.98 17.48 17.62 435,581 -0.07(-0.42%)
May 11, 2023 17.77 17.77 17.41 17.69 381,113 -0.08(-0.42%)
May 10, 2023 17.99 18.09 17.51 17.77 324,504 +0.08(+0.48%)
May 09, 2023 17.53 17.79 17.28 17.68 534,765 -0.03(-0.16%)
May 08, 2023 17.92 17.99 17.62 17.71 575,633 -0.03(-0.16%)
May 05, 2023 17.85 18.38 17.46 17.74 702,683 +0.23(+1.29%)
May 04, 2023 16.70 17.58 16.61 17.51 1,109,134 +0.84(+5.06%)
May 03, 2023 16.75 17.12 16.50 16.67 788,068 +0.06(+0.34%)
May 02, 2023 16.67 16.74 16.00 16.61 766,644 -0.24(-1.45%)
May 01, 2023 17.00 17.11 16.70 16.86 438,881 -0.22(-1.26%)
Apr 28, 2023 17.17 17.76 16.92 17.07 436,397 -0.08(-0.49%)
Apr 27, 2023 16.63 17.21 16.63 17.16 439,900 +0.38(+2.24%)
Apr 26, 2023 16.44 17.17 16.44 16.78 728,889 +0.47(+2.88%)
Apr 25, 2023 16.43 16.67 16.23 16.31 403,662 -0.43(-2.58%)
Apr 24, 2023 16.85 16.96 16.54 16.74 291,922 -0.08(-0.50%)
Apr 21, 2023 17.12 17.16 16.63 16.83 278,390 -0.23(-1.32%)
Apr 20, 2023 17.06 17.24 16.97 17.05 450,037 -0.18(-1.03%)
Apr 19, 2023 16.54 17.25 16.42 17.23 391,325 +0.58(+3.49%)
Apr 18, 2023 17.04 17.04 16.56 16.65 384,422 -0.47(-2.74%)
Apr 17, 2023 16.38 17.12 16.27 17.12 418,807 +0.75(+4.58%)
Apr 14, 2023 16.72 16.93 16.21 16.37 490,578 -0.25(-1.52%)
Apr 13, 2023 16.57 16.82 16.37 16.62 480,035 +0.03(+0.17%)
Apr 12, 2023 17.23 17.23 16.50 16.59 578,364 -0.43(-2.53%)
Apr 11, 2023 17.29 17.32 16.92 17.02 851,389 -0.07(-0.38%)
Apr 10, 2023 17.38 17.49 16.64 17.09 612,447 -0.31(-1.78%)
Apr 06, 2023 17.46 17.47 17.09 17.40 403,910 +0.09(+0.54%)
Apr 05, 2023 16.88 17.34 16.82 17.31 703,108 +0.30(+1.77%)
Apr 04, 2023 17.31 17.31 16.78 17.01 358,628 -0.16(-0.93%)
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.