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 31, 2022 34.26 34.55 33.83 33.87 384,425 -0.52(-1.51%)
Mar 30, 2022 34.76 34.95 34.31 34.39 150,396 -0.33(-0.95%)
Mar 29, 2022 33.54 34.83 33.54 34.72 597,717 +1.56(+4.69%)
Mar 28, 2022 32.89 33.16 32.51 33.16 346,832 +0.18(+0.54%)
Mar 25, 2022 32.27 33.00 32.27 32.99 286,120 +0.75(+2.33%)
Mar 24, 2022 32.12 32.35 31.93 32.23 312,624 +0.04(+0.11%)
Mar 23, 2022 32.50 32.69 32.11 32.20 326,497 -0.41(-1.26%)
Mar 22, 2022 32.62 33.06 32.51 32.61 429,888 +0.13(+0.39%)
Mar 21, 2022 33.00 33.30 32.41 32.48 263,590 -0.67(-2.02%)
Mar 18, 2022 33.30 33.30 32.84 33.16 484,127 -0.07(-0.22%)
Mar 17, 2022 32.42 33.24 32.40 33.23 177,376 +0.71(+2.17%)
Mar 16, 2022 32.52 32.70 31.73 32.52 352,221 +0.28(+0.86%)
Mar 15, 2022 32.42 32.82 32.01 32.24 368,776 -0.05(-0.17%)
Mar 14, 2022 32.69 32.69 32.03 32.30 240,105 -0.23(-0.71%)
Mar 11, 2022 32.89 33.32 32.44 32.53 222,832 -0.31(-0.95%)
Mar 10, 2022 32.23 32.94 31.99 32.84 234,376 +0.19(+0.57%)
Mar 09, 2022 33.09 33.53 32.61 32.65 457,205 -0.11(-0.33%)
Mar 08, 2022 32.93 33.21 32.50 32.76 335,296 -0.08(-0.24%)
Mar 07, 2022 33.43 33.43 32.81 32.84 191,578 -0.49(-1.46%)
Mar 04, 2022 32.60 33.35 32.49 33.33 304,296 +0.39(+1.18%)
Mar 03, 2022 32.99 33.08 32.60 32.94 195,125 +0.12(+0.38%)
Mar 02, 2022 32.30 32.97 32.11 32.82 238,704 +0.69(+2.15%)
Mar 01, 2022 32.28 32.55 31.90 32.12 360,656 -0.27(-0.85%)
Feb 28, 2022 32.23 32.78 32.08 32.40 412,097 -0.29(-0.89%)
Feb 25, 2022 32.26 32.80 32.26 32.69 214,380 +0.89(+2.79%)
Feb 24, 2022 31.01 31.94 30.57 31.81 333,755 +0.18(+0.56%)
Feb 23, 2022 32.13 32.42 31.58 31.63 264,925 -0.40(-1.25%)
Feb 22, 2022 32.50 32.50 31.49 32.03 280,254 -0.49(-1.50%)
Feb 18, 2022 32.51 0 -0.22(-0.68%)
Feb 17, 2022 32.58 32.84 32.22 32.74 413,233 +0.47(+1.46%)
Feb 16, 2022 31.49 32.41 31.49 32.27 327,585 +0.88(+2.79%)
Feb 15, 2022 31.06 31.65 31.06 31.39 239,905 +0.48(+1.55%)
Feb 14, 2022 31.41 31.49 30.72 30.91 283,519 -0.44(-1.41%)
Feb 11, 2022 31.33 31.74 30.89 31.35 329,078 +0.21(+0.68%)
Feb 10, 2022 31.15 31.85 31.03 31.14 246,469 -0.42(-1.32%)
Feb 09, 2022 31.42 32.28 31.17 31.56 333,793 +0.45(+1.45%)
Feb 08, 2022 31.21 31.44 31.01 31.11 185,975 -0.07(-0.23%)
Feb 07, 2022 31.16 31.43 31.10 31.18 172,289 +0.04(+0.11%)
Feb 04, 2022 30.92 31.46 30.52 31.14 168,200 -0.01(-0.03%)
Feb 03, 2022 31.57 31.06 31.15 174,558 -0.67(-2.12%)
Feb 02, 2022 31.76 32.07 31.64 31.82 314,117 +0.06(+0.20%)
Feb 01, 2022 31.77 31.96 31.28 31.76 294,823 -0.12(-0.36%)
Jan 31, 2022 31.18 31.89 31.88 287,943 +0.36(+1.15%)
Jan 28, 2022 30.77 31.54 30.20 31.51 294,508 +0.75(+2.45%)
Jan 27, 2022 31.34 31.76 30.55 30.76 217,616 -0.49(-1.56%)
Jan 26, 2022 31.81 32.33 31.20 31.25 229,863 -0.23(-0.73%)
Jan 25, 2022 30.87 31.78 30.63 31.48 465,363 +0.12(+0.37%)
Jan 24, 2022 31.18 31.57 30.36 31.36 353,384 -0.14(-0.45%)
Jan 21, 2022 31.84 32.13 31.48 31.50 292,095 -0.32(-1.00%)
Jan 20, 2022 32.48 33.00 31.77 31.82 373,822 -1.22(-3.70%)
Jan 19, 2022 34.19 34.19 33.04 33.05 233,983 -1.08(-3.17%)
Jan 18, 2022 34.35 34.52 34.00 34.13 280,752 -0.33(-0.95%)
Jan 14, 2022 34.45 0 +0.11(+0.31%)
Jan 13, 2022 33.91 34.74 33.90 34.35 225,021 +0.68(+2.03%)
Jan 12, 2022 33.98 34.18 33.63 33.67 138,672 -0.32(-0.94%)
Jan 11, 2022 34.13 34.15 33.18 33.99 239,536 +0.00(+0.00%)
Jan 10, 2022 34.22 34.22 33.54 33.99 294,842 -0.21(-0.62%)
Jan 07, 2022 33.96 34.70 33.67 34.20 278,036 +0.14(+0.42%)
Jan 06, 2022 33.99 34.30 33.95 34.06 194,501 +0.35(+1.03%)
Jan 05, 2022 34.02 34.31 33.59 33.71 188,382 -0.35(-1.01%)
Jan 04, 2022 33.76 34.44 33.76 34.06 152,275 +0.68(+2.04%)
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.