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 (%)
Nov 30, 2018 31.99 32.76 31.99 32.64 566,203 +0.67(+2.11%)
Nov 29, 2018 32.21 32.21 31.67 31.96 283,713 -0.10(-0.32%)
Nov 28, 2018 31.38 32.11 31.30 32.06 323,243 +0.60(+1.92%)
Nov 27, 2018 31.03 31.48 30.87 31.46 258,668 +0.38(+1.24%)
Nov 26, 2018 31.15 31.20 30.83 31.08 143,862 +0.16(+0.53%)
Nov 23, 2018 30.89 31.16 30.76 30.91 59,935 -0.10(-0.33%)
Nov 21, 2018 31.01 31.01 31.01 0 +0.00(+0.00%)
Nov 20, 2018 31.16 31.74 30.97 31.01 362,552 -0.28(-0.90%)
Nov 19, 2018 30.82 31.31 30.79 31.30 409,683 +0.55(+1.79%)
Nov 16, 2018 30.30 30.76 30.23 30.75 298,276 +0.35(+1.16%)
Nov 15, 2018 30.74 30.74 30.11 30.39 289,604 -0.42(-1.35%)
Nov 14, 2018 31.00 31.05 30.57 30.81 235,259 -0.06(-0.20%)
Nov 13, 2018 30.95 31.08 30.69 30.87 283,393 +0.11(+0.36%)
Nov 12, 2018 30.88 31.24 30.73 30.76 225,797 -0.12(-0.38%)
Nov 09, 2018 30.56 30.89 30.49 30.88 244,717 +0.27(+0.87%)
Nov 08, 2018 30.45 30.65 30.22 30.61 161,671 +0.15(+0.49%)
Nov 07, 2018 30.20 30.52 30.02 30.46 190,172 +0.41(+1.36%)
Nov 06, 2018 30.17 30.39 30.00 30.06 340,705 -0.11(-0.36%)
Nov 05, 2018 29.76 30.60 29.76 30.17 239,037 +0.42(+1.40%)
Nov 02, 2018 30.18 30.18 29.52 29.75 282,464 -0.43(-1.43%)
Nov 01, 2018 30.15 30.29 29.83 30.18 362,951 +0.10(+0.34%)
Oct 31, 2018 30.54 30.97 29.66 30.08 525,492 +0.13(+0.42%)
Oct 30, 2018 29.68 30.28 29.31 29.96 376,011 +0.27(+0.92%)
Oct 29, 2018 29.28 29.74 29.23 29.68 390,868 +0.73(+2.52%)
Oct 26, 2018 29.38 29.62 28.64 28.95 267,543 -0.60(-2.04%)
Oct 25, 2018 28.72 29.63 28.50 29.56 669,073 +0.83(+2.89%)
Oct 24, 2018 28.66 29.01 28.47 28.72 208,986 +0.12(+0.41%)
Oct 23, 2018 28.29 28.83 28.17 28.61 96,776 +0.13(+0.47%)
Oct 22, 2018 28.89 29.16 28.47 28.47 89,299 -0.38(-1.30%)
Oct 19, 2018 28.62 28.98 28.62 28.85 109,414 +0.16(+0.57%)
Oct 18, 2018 28.72 29.06 28.54 28.68 82,890 -0.02(-0.08%)
Oct 17, 2018 28.86 28.98 28.54 28.71 134,032 -0.22(-0.76%)
Oct 16, 2018 28.24 29.01 27.92 28.93 177,698 +0.77(+2.73%)
Oct 15, 2018 27.75 28.48 27.75 28.16 176,943 +0.35(+1.27%)
Oct 12, 2018 28.39 28.39 27.74 27.81 336,916 -0.35(-1.23%)
Oct 11, 2018 28.96 28.96 28.14 28.15 326,273 -0.82(-2.84%)
Oct 10, 2018 29.24 29.54 28.91 28.98 359,530 -0.37(-1.26%)
Oct 09, 2018 29.34 29.58 29.10 29.34 271,504 -0.02(-0.08%)
Oct 08, 2018 28.78 29.42 28.78 29.37 196,758 +0.65(+2.27%)
Oct 05, 2018 28.50 28.84 28.44 28.72 373,388 +0.21(+0.74%)
Oct 04, 2018 28.41 28.68 28.19 28.50 257,645 -0.07(-0.25%)
Oct 03, 2018 28.88 29.01 28.34 28.58 177,628 -0.27(-0.92%)
Oct 02, 2018 28.99 29.12 28.81 28.84 197,307 -0.14(-0.49%)
Oct 01, 2018 29.27 29.30 28.94 28.98 442,014 -0.26(-0.88%)
Sep 28, 2018 28.90 29.25 28.90 29.24 298,404 +0.35(+1.19%)
Sep 27, 2018 28.90 29.13 28.84 28.90 131,297 +0.08(+0.27%)
Sep 26, 2018 29.18 29.26 28.79 28.82 162,337 -0.38(-1.29%)
Sep 25, 2018 28.89 29.31 28.82 29.19 136,393 +0.31(+1.06%)
Sep 24, 2018 29.39 29.48 28.74 28.89 209,566 -0.59(-2.00%)
Sep 21, 2018 29.45 29.67 29.39 29.48 1,571,341 -0.02(-0.05%)
Sep 20, 2018 29.12 29.52 28.97 29.49 301,930 +0.37(+1.27%)
Sep 19, 2018 30.03 30.03 29.06 29.12 393,530 -0.89(-2.98%)
Sep 18, 2018 30.20 30.25 30.02 30.02 317,252 -0.16(-0.55%)
Sep 17, 2018 29.99 30.25 29.81 30.18 244,621 +0.16(+0.55%)
Sep 14, 2018 30.53 30.53 29.71 30.02 304,142 -0.61(-2.00%)
Sep 13, 2018 30.50 30.65 30.33 30.63 175,043 +0.22(+0.72%)
Sep 12, 2018 30.30 30.56 30.13 30.41 191,810 +0.11(+0.36%)
Sep 11, 2018 30.15 30.45 30.14 30.30 255,732 +0.04(+0.13%)
Sep 10, 2018 30.01 30.47 30.01 30.26 316,179 +0.32(+1.07%)
Sep 07, 2018 30.27 30.27 29.84 29.94 228,063 -0.41(-1.36%)
Sep 06, 2018 30.44 30.64 30.35 30.35 207,281 -0.07(-0.23%)
Sep 05, 2018 30.11 30.57 29.96 30.43 167,325 +0.19(+0.62%)
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.