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 (%)
Feb 28, 2023 23.52 23.79 23.32 23.33 338,545 -0.20(-0.86%)
Feb 27, 2023 23.78 23.94 23.43 23.54 212,261 -0.02(-0.08%)
Feb 24, 2023 23.58 23.66 23.42 23.56 258,911 -0.31(-1.32%)
Feb 23, 2023 23.95 24.09 23.58 23.87 186,205 +0.06(+0.27%)
Feb 22, 2023 23.64 24.18 23.59 23.81 351,920 +0.24(+1.02%)
Feb 21, 2023 24.08 24.16 23.54 23.57 209,223 -0.76(-3.12%)
Feb 17, 2023 24.50 24.50 23.98 24.32 277,982 -0.06(-0.23%)
Feb 16, 2023 24.25 24.56 24.14 24.38 367,508 -0.17(-0.68%)
Feb 15, 2023 24.25 24.58 24.25 24.55 201,168 +0.13(+0.53%)
Feb 14, 2023 24.35 24.86 24.33 24.42 290,733 -0.08(-0.34%)
Feb 13, 2023 24.56 24.71 24.46 24.50 551,350 +0.06(+0.23%)
Feb 10, 2023 24.44 24.68 24.14 24.44 1,080,330 -0.02(-0.08%)
Feb 09, 2023 25.35 25.61 24.35 24.46 580,628 -0.56(-2.25%)
Feb 08, 2023 25.80 25.80 24.69 25.03 462,791 -1.14(-4.35%)
Feb 07, 2023 25.95 26.49 25.52 26.16 254,380 -0.01(-0.04%)
Feb 06, 2023 26.52 26.52 26.05 26.17 173,626 -0.55(-2.04%)
Feb 03, 2023 27.08 27.08 26.56 26.72 340,651 -0.71(-2.60%)
Feb 02, 2023 26.90 27.50 26.90 27.43 243,612 +0.64(+2.38%)
Feb 01, 2023 26.18 26.90 26.14 26.79 370,533 +0.47(+1.79%)
Jan 31, 2023 25.79 26.41 25.69 26.32 539,562 +0.62(+2.41%)
Jan 30, 2023 25.52 25.71 25.51 25.70 155,338 +0.03(+0.11%)
Jan 27, 2023 25.08 25.73 25.08 25.67 117,653 +0.44(+1.76%)
Jan 26, 2023 25.18 25.33 24.94 25.23 179,100 +0.18(+0.70%)
Jan 25, 2023 24.88 25.16 24.71 25.06 203,105 +0.02(+0.07%)
Jan 24, 2023 24.97 25.18 24.90 25.04 319,454 -0.09(-0.37%)
Jan 23, 2023 25.12 25.36 24.98 25.13 367,134 -0.05(-0.18%)
Jan 20, 2023 25.35 25.35 24.94 25.18 207,665 -0.06(-0.22%)
Jan 19, 2023 25.37 25.46 25.18 25.23 230,314 -0.20(-0.80%)
Jan 18, 2023 25.94 26.02 25.19 25.43 138,657 -0.35(-1.36%)
Jan 17, 2023 25.62 25.80 25.53 25.79 216,222 +0.22(+0.87%)
Jan 13, 2023 25.44 25.66 25.40 25.56 231,479 -0.07(-0.29%)
Jan 12, 2023 25.27 25.65 25.09 25.64 331,720 +0.54(+2.14%)
Jan 11, 2023 24.70 25.19 24.70 25.10 444,672 +0.47(+1.92%)
Jan 10, 2023 24.63 24.64 24.37 24.63 174,577 -0.09(-0.37%)
Jan 09, 2023 24.99 25.07 24.58 24.72 193,292 -0.29(-1.15%)
Jan 06, 2023 24.64 25.04 24.58 25.01 188,327 +0.59(+2.42%)
Jan 05, 2023 24.79 25.00 24.29 24.42 271,141 -0.52(-2.08%)
Jan 04, 2023 24.87 25.23 24.62 24.93 270,020 +0.42(+1.70%)
Jan 03, 2023 24.85 25.11 24.30 24.52 273,984 +0.01(+0.04%)
Dec 30, 2022 24.56 24.70 24.22 24.51 229,056 -0.14(-0.56%)
Dec 29, 2022 24.30 24.68 24.24 24.65 198,480 +0.52(+2.15%)
Dec 28, 2022 24.76 24.76 24.02 24.13 186,419 -0.53(-2.14%)
Dec 27, 2022 24.54 24.75 24.40 24.66 74,504 +0.12(+0.49%)
Dec 23, 2022 24.34 24.59 24.28 24.54 114,716 +0.04(+0.15%)
Dec 22, 2022 24.23 24.51 23.94 24.50 288,034 +0.09(+0.38%)
Dec 21, 2022 24.41 24.74 24.37 24.41 222,932 +0.14(+0.57%)
Dec 20, 2022 24.26 24.43 24.00 24.27 327,223 -0.06(-0.23%)
Dec 19, 2022 24.62 24.73 24.18 24.32 231,258 -0.44(-1.79%)
Dec 16, 2022 24.80 24.95 24.38 24.77 1,510,294 -0.40(-1.58%)
Dec 15, 2022 25.33 25.42 25.08 25.17 449,789 -0.34(-1.34%)
Dec 14, 2022 25.19 25.78 25.16 25.51 289,805 +0.18(+0.73%)
Dec 13, 2022 25.76 25.86 25.22 25.32 398,050 +0.35(+1.41%)
Dec 12, 2022 25.16 25.16 24.76 24.97 286,051 -0.15(-0.59%)
Dec 09, 2022 24.93 25.31 24.93 25.12 171,434 +0.02(+0.07%)
Dec 08, 2022 25.03 25.42 25.03 25.10 192,024 +0.15(+0.59%)
Dec 07, 2022 24.76 25.43 24.76 24.95 246,323 +0.12(+0.48%)
Dec 06, 2022 24.88 25.04 24.71 24.83 216,987 -0.08(-0.33%)
Dec 05, 2022 25.31 25.53 24.90 24.92 281,378 -0.63(-2.47%)
Dec 02, 2022 25.63 26.05 25.44 25.55 431,605 -0.41(-1.58%)
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.