American Assets Trust (NY: AAT )

26.95 -0.84 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 29.76 29.76 29.42 29.56 394,989 -0.19(-0.64%)
Oct 30, 2017 30.03 30.07 29.69 29.75 266,014 -0.29(-0.96%)
Oct 27, 2017 29.70 30.17 29.65 30.04 396,456 +0.32(+1.08%)
Oct 26, 2017 29.95 30.32 29.70 29.72 383,184 -0.15(-0.51%)
Oct 25, 2017 29.97 30.14 29.71 29.87 237,586 -0.21(-0.71%)
Oct 24, 2017 29.93 30.13 29.84 30.09 498,234 +0.14(+0.48%)
Oct 23, 2017 29.71 30.05 29.68 29.94 186,365 +0.17(+0.56%)
Oct 20, 2017 30.45 30.45 29.64 29.77 427,062 -0.61(-2.01%)
Oct 19, 2017 30.64 30.72 30.32 30.38 201,254 -0.25(-0.82%)
Oct 18, 2017 30.89 30.92 30.61 30.64 183,231 -0.29(-0.94%)
Oct 17, 2017 30.83 31.15 30.76 30.93 162,676 -0.05(-0.17%)
Oct 16, 2017 31.40 31.50 30.89 30.98 222,136 -0.44(-1.41%)
Oct 13, 2017 31.63 31.77 31.36 31.42 302,783 -0.02(-0.05%)
Oct 12, 2017 31.53 31.64 31.34 31.44 262,495 -0.09(-0.29%)
Oct 11, 2017 31.12 31.57 31.12 31.53 237,022 +0.41(+1.32%)
Oct 10, 2017 30.97 31.21 30.93 31.12 218,895 +0.24(+0.76%)
Oct 09, 2017 30.69 30.96 30.69 30.88 80,312 +0.19(+0.62%)
Oct 06, 2017 30.73 30.79 30.37 30.69 136,228 -0.20(-0.64%)
Oct 05, 2017 30.83 31.06 30.54 30.89 234,172 +0.12(+0.40%)
Oct 04, 2017 30.92 30.96 30.66 30.77 297,406 -0.17(-0.54%)
Oct 03, 2017 30.75 30.95 30.50 30.93 268,330 +0.21(+0.67%)
Oct 02, 2017 30.35 30.77 30.22 30.73 236,839 +0.42(+1.38%)
Sep 29, 2017 30.50 30.59 30.01 30.31 236,158 -0.24(-0.77%)
Sep 28, 2017 30.30 30.59 30.05 30.54 242,551 +0.26(+0.86%)
Sep 27, 2017 30.71 30.71 29.91 30.29 319,244 -0.44(-1.44%)
Sep 26, 2017 30.62 30.84 30.48 30.73 208,402 +0.21(+0.70%)
Sep 25, 2017 30.35 30.80 30.33 30.51 298,677 +0.18(+0.58%)
Sep 22, 2017 30.48 30.62 30.34 30.34 172,319 -0.10(-0.33%)
Sep 21, 2017 30.47 30.74 30.44 30.44 203,633 -0.06(-0.20%)
Sep 20, 2017 30.53 30.65 30.27 30.50 232,500 -0.05(-0.17%)
Sep 19, 2017 30.86 30.86 30.49 30.55 255,033 -0.24(-0.79%)
Sep 18, 2017 30.93 31.02 30.63 30.80 364,302 -0.13(-0.42%)
Sep 15, 2017 31.09 31.09 30.72 30.93 489,879 -0.07(-0.22%)
Sep 14, 2017 30.73 31.08 30.67 30.99 241,232 +0.12(+0.40%)
Sep 13, 2017 30.57 30.91 30.54 30.87 244,050 +0.36(+1.17%)
Sep 12, 2017 30.85 31.07 30.40 30.51 223,630 -0.42(-1.37%)
Sep 11, 2017 30.91 31.18 30.87 30.94 212,128 +0.11(+0.34%)
Sep 08, 2017 30.79 31.12 30.70 30.83 220,527 -0.02(-0.07%)
Sep 07, 2017 30.79 31.06 30.65 30.85 378,250 +0.11(+0.34%)
Sep 06, 2017 30.79 31.32 30.68 30.75 306,881 +0.01(+0.02%)
Sep 05, 2017 30.87 31.19 30.64 30.74 319,919 -0.11(-0.37%)
Sep 01, 2017 30.74 30.82 30.55 30.85 210,125 +0.10(+0.32%)
Aug 31, 2017 30.54 30.93 30.54 30.76 274,763 +0.23(+0.77%)
Aug 30, 2017 30.44 30.54 30.20 30.52 195,503 +0.00(+0.00%)
Aug 29, 2017 30.53 30.79 30.27 30.52 322,514 -0.03(-0.10%)
Aug 28, 2017 30.94 31.22 30.43 30.55 297,905 -0.36(-1.15%)
Aug 25, 2017 30.70 31.04 30.56 30.91 310,251 +0.41(+1.34%)
Aug 24, 2017 30.58 30.98 30.47 30.50 525,650 +0.09(+0.30%)
Aug 23, 2017 30.16 30.73 30.14 30.41 229,186 +0.17(+0.58%)
Aug 22, 2017 30.70 30.70 30.18 30.23 197,310 -0.38(-1.24%)
Aug 21, 2017 30.16 30.78 30.08 30.61 182,216 +0.44(+1.46%)
Aug 18, 2017 30.18 30.41 30.03 30.17 482,540 -0.32(-1.04%)
Aug 17, 2017 30.67 30.83 30.45 30.49 272,100 -0.32(-1.03%)
Aug 16, 2017 30.81 30.95 30.69 30.81 170,792 +0.14(+0.44%)
Aug 15, 2017 30.76 30.85 30.44 30.67 267,182 -0.12(-0.39%)
Aug 14, 2017 30.29 30.82 30.29 30.79 288,555 +0.68(+2.26%)
Aug 11, 2017 30.01 30.42 30.01 30.11 488,996 -0.21(-0.70%)
Aug 10, 2017 30.36 30.50 30.28 30.32 288,432 -0.05(-0.17%)
Aug 09, 2017 30.26 30.59 30.17 30.38 255,250 +0.15(+0.50%)
Aug 08, 2017 30.43 30.70 30.01 30.23 249,772 -0.35(-1.14%)
Aug 07, 2017 30.58 30.69 30.41 30.57 349,216 -0.01(-0.02%)
Aug 04, 2017 30.50 30.79 30.36 30.58 276,997 +0.07(+0.22%)
Aug 03, 2017 30.62 31.06 30.46 30.51 177,345 -0.11(-0.37%)
Aug 02, 2017 30.89 31.01 30.39 30.63 328,778 -0.38(-1.22%)
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.