Skip to main content

American Assets Trust (NY: AAT )

21.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 21.30 21.68 21.30 21.64 206,205 +0.55(+2.61%)
Mar 26, 2024 21.41 21.50 21.07 21.09 226,999 -0.25(-1.17%)
Mar 25, 2024 21.17 21.36 21.17 21.34 228,995 +0.29(+1.38%)
Mar 22, 2024 21.47 21.52 20.99 21.05 237,818 -0.36(-1.68%)
Mar 21, 2024 21.70 21.94 21.35 21.41 748,961 -0.10(-0.46%)
Mar 20, 2024 20.95 21.63 20.95 21.51 206,541 +0.38(+1.80%)
Mar 19, 2024 21.07 21.29 21.00 21.13 278,518 +0.02(+0.09%)
Mar 18, 2024 21.17 21.24 21.03 21.11 338,221 -0.06(-0.28%)
Mar 15, 2024 20.83 21.27 20.83 21.17 592,422 +0.16(+0.76%)
Mar 14, 2024 21.10 21.10 20.66 21.01 396,718 -0.22(-1.04%)
Mar 13, 2024 21.26 21.48 21.13 21.23 328,659 -0.07(-0.33%)
Mar 12, 2024 21.13 21.34 21.02 21.30 266,211 +0.14(+0.66%)
Mar 11, 2024 20.99 21.23 20.93 21.16 170,012 +0.16(+0.76%)
Mar 08, 2024 21.26 21.42 20.99 21.00 215,886 +0.03(+0.14%)
Mar 07, 2024 21.01 21.20 20.81 20.97 264,446 +0.17(+0.82%)
Mar 06, 2024 21.40 21.50 20.70 20.80 477,381 -0.50(-2.32%)
Mar 05, 2024 21.02 21.47 21.02 21.30 519,212 +0.16(+0.75%)
Mar 04, 2024 21.26 21.42 20.98 21.14 367,392 -0.12(-0.56%)
Mar 01, 2024 21.20 21.35 20.89 21.26 250,983 +0.02(+0.09%)
Feb 29, 2024 21.27 21.49 21.12 21.24 244,844 +0.32(+1.51%)
Feb 28, 2024 20.72 21.31 20.72 20.92 396,636 +0.00(+0.00%)
Feb 27, 2024 20.89 21.10 20.86 20.92 191,100 +0.23(+1.09%)
Feb 26, 2024 21.07 21.23 20.69 20.69 217,456 -0.50(-2.37%)
Feb 23, 2024 21.19 21.50 21.06 21.20 273,748 -0.10(-0.46%)
Feb 22, 2024 21.48 21.48 21.13 21.30 266,852 -0.23(-1.05%)
Feb 21, 2024 21.25 21.59 21.25 21.52 596,500 +0.23(+1.06%)
Feb 20, 2024 21.16 21.58 21.16 21.30 209,771 -0.15(-0.69%)
Feb 16, 2024 21.26 21.69 21.00 21.44 290,879 -0.21(-0.95%)
Feb 15, 2024 21.41 21.87 21.41 21.65 371,620 +0.45(+2.14%)
Feb 14, 2024 21.44 21.51 21.11 21.20 290,721 +0.07(+0.33%)
Feb 13, 2024 21.33 21.33 20.77 21.13 390,537 -1.05(-4.75%)
Feb 12, 2024 21.99 22.43 21.99 22.18 191,041 +0.27(+1.21%)
Feb 09, 2024 21.84 22.06 21.66 21.92 530,414 +0.08(+0.36%)
Feb 08, 2024 21.16 22.00 21.09 21.84 301,742 +0.56(+2.64%)
Feb 07, 2024 21.32 21.50 20.85 21.28 535,928 -0.18(-0.83%)
Feb 06, 2024 21.20 21.65 21.20 21.45 223,333 +0.12(+0.55%)
Feb 05, 2024 21.56 21.60 21.26 21.33 189,131 -0.60(-2.74%)
Feb 02, 2024 21.66 22.14 21.57 21.93 347,664 -0.16(-0.71%)
Feb 01, 2024 22.08 22.11 21.27 22.09 331,856 +0.01(+0.04%)
Jan 31, 2024 22.89 22.89 21.96 22.08 551,516 -0.80(-3.49%)
Jan 30, 2024 23.28 23.41 22.82 22.88 334,814 -0.55(-2.35%)
Jan 29, 2024 23.20 23.52 23.06 23.43 238,578 +0.20(+0.85%)
Jan 26, 2024 23.55 23.55 23.13 23.23 256,388 -0.15(-0.63%)
Jan 25, 2024 23.40 23.45 23.19 23.38 520,567 +0.42(+1.84%)
Jan 24, 2024 23.44 23.45 22.78 22.96 347,149 -0.10(-0.43%)
Jan 23, 2024 23.43 23.48 22.75 23.06 435,496 -0.10(-0.42%)
Jan 22, 2024 22.81 23.27 22.81 23.16 491,253 +0.51(+2.26%)
Jan 19, 2024 22.04 22.67 21.69 22.64 461,296 +0.70(+3.19%)
Jan 18, 2024 22.20 22.21 21.66 21.94 237,942 -0.18(-0.80%)
Jan 17, 2024 22.08 22.40 21.68 22.12 292,201 -0.42(-1.88%)
Jan 16, 2024 22.77 22.79 22.39 22.55 230,418 -0.52(-2.26%)
Jan 12, 2024 23.48 23.48 22.90 23.07 156,235 -0.02(-0.09%)
Jan 11, 2024 23.19 23.25 22.75 23.09 315,586 -0.30(-1.26%)
Jan 10, 2024 22.92 23.48 22.89 23.38 347,203 +0.59(+2.59%)
Jan 09, 2024 22.51 22.61 22.42 22.79 254,732 -0.08(-0.34%)
Jan 08, 2024 22.39 22.95 22.36 22.87 201,889 +0.44(+1.98%)
Jan 05, 2024 21.83 22.62 21.77 22.43 345,880 +0.32(+1.43%)
Jan 04, 2024 21.95 22.31 21.85 22.11 220,051 +0.20(+0.90%)
Jan 03, 2024 22.51 22.51 21.86 21.92 276,151 -0.67(-2.96%)
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.