American Assets Trust (NY: AAT )

26.95 -0.84 (-3.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 26.54 26.91 26.32 26.72 290,012 +0.15(+0.56%)
Sep 27, 2024 26.77 26.86 26.45 26.57 224,402 +0.08(+0.30%)
Sep 26, 2024 27.22 27.22 26.48 26.49 151,266 -0.55(-2.03%)
Sep 25, 2024 27.26 27.31 26.99 27.04 174,839 -0.28(-1.02%)
Sep 24, 2024 27.07 27.50 27.05 27.32 180,959 +0.20(+0.74%)
Sep 23, 2024 27.15 27.35 26.98 27.12 233,718 +0.18(+0.67%)
Sep 20, 2024 27.20 27.37 26.88 26.94 1,287,445 -0.43(-1.57%)
Sep 19, 2024 27.51 27.79 26.86 27.37 386,326 +0.26(+0.96%)
Sep 18, 2024 27.00 27.62 26.85 27.11 426,837 +0.12(+0.44%)
Sep 17, 2024 27.12 27.30 26.82 26.99 246,133 +0.13(+0.48%)
Sep 16, 2024 26.77 27.06 26.56 26.86 208,987 +0.16(+0.60%)
Sep 13, 2024 26.63 26.75 26.35 26.70 176,721 +0.36(+1.37%)
Sep 12, 2024 25.94 26.55 25.86 26.34 169,768 +0.54(+2.09%)
Sep 11, 2024 25.69 25.86 25.23 25.80 180,751 -0.26(-1.00%)
Sep 10, 2024 25.65 26.08 25.54 26.06 245,178 +0.55(+2.16%)
Sep 09, 2024 25.94 25.94 25.18 25.51 283,020 -0.51(-1.96%)
Sep 06, 2024 26.12 26.21 25.80 26.02 249,110 +0.07(+0.27%)
Sep 05, 2024 26.53 26.55 25.92 25.95 234,256 -0.41(-1.57%)
Sep 04, 2024 26.62 26.94 26.09 26.36 267,697 -0.26(-0.96%)
Sep 03, 2024 26.72 26.90 26.42 26.62 220,044 -0.29(-1.06%)
Aug 30, 2024 26.82 26.98 26.55 26.91 240,970 +0.18(+0.66%)
Aug 29, 2024 26.80 26.87 26.40 26.73 337,287 +0.11(+0.41%)
Aug 28, 2024 26.38 26.78 26.36 26.62 183,687 +0.06(+0.22%)
Aug 27, 2024 26.06 26.69 26.00 26.56 235,160 +0.35(+1.32%)
Aug 26, 2024 26.57 26.70 26.21 26.22 169,858 -0.09(-0.34%)
Aug 23, 2024 25.86 26.67 25.77 26.31 236,348 +0.58(+2.26%)
Aug 22, 2024 25.79 25.85 25.56 25.72 164,401 +0.02(+0.08%)
Aug 21, 2024 25.39 25.75 25.21 25.70 184,180 +0.39(+1.56%)
Aug 20, 2024 25.50 25.50 25.12 25.31 199,034 -0.29(-1.12%)
Aug 19, 2024 25.21 25.60 25.15 25.59 170,493 +0.53(+2.13%)
Aug 16, 2024 25.04 25.29 24.86 25.06 232,942 -0.01(-0.04%)
Aug 15, 2024 24.89 25.33 24.70 25.07 311,170 +0.56(+2.30%)
Aug 14, 2024 24.40 24.90 24.20 24.51 670,121 +0.13(+0.53%)
Aug 13, 2024 24.40 24.61 24.08 24.38 262,892 +0.24(+0.98%)
Aug 12, 2024 24.71 24.85 24.07 24.14 164,485 -0.67(-2.71%)
Aug 09, 2024 24.90 24.95 24.64 24.81 145,047 -0.09(-0.36%)
Aug 08, 2024 25.08 25.35 24.80 24.90 252,357 -0.07(-0.28%)
Aug 07, 2024 25.42 25.65 24.76 24.97 335,970 -0.22(-0.86%)
Aug 06, 2024 24.18 25.48 24.16 25.19 307,993 +0.99(+4.08%)
Aug 05, 2024 24.46 24.87 24.00 24.20 270,004 -1.20(-4.74%)
Aug 02, 2024 24.95 25.54 24.95 25.41 292,209 -0.31(-1.19%)
Aug 01, 2024 26.29 26.49 25.22 25.71 366,489 -0.47(-1.81%)
Jul 31, 2024 25.65 27.20 24.40 26.19 580,793 +0.69(+2.71%)
Jul 30, 2024 24.72 25.55 24.41 25.50 255,736 +0.95(+3.86%)
Jul 29, 2024 24.97 25.09 24.55 24.55 162,753 -0.36(-1.43%)
Jul 26, 2024 24.62 25.00 24.43 24.90 184,217 +0.60(+2.48%)
Jul 25, 2024 24.11 24.58 24.07 24.30 241,611 +0.34(+1.40%)
Jul 24, 2024 24.49 24.79 23.96 23.97 249,766 -0.61(-2.49%)
Jul 23, 2024 24.14 24.72 23.98 24.58 206,025 +0.34(+1.38%)
Jul 22, 2024 23.73 24.25 23.49 24.24 181,542 +0.63(+2.68%)
Jul 19, 2024 23.86 24.08 23.56 23.61 195,253 -0.26(-1.08%)
Jul 18, 2024 24.05 24.59 23.69 23.87 230,210 -0.37(-1.51%)
Jul 17, 2024 24.25 24.80 24.20 24.23 366,180 -0.10(-0.41%)
Jul 16, 2024 23.86 24.41 23.86 24.33 300,833 +0.62(+2.62%)
Jul 15, 2024 23.51 23.99 23.46 23.71 255,196 +0.41(+1.78%)
Jul 12, 2024 23.15 23.59 23.08 23.29 218,831 +0.39(+1.72%)
Jul 11, 2024 22.38 22.95 22.31 22.90 258,697 +1.08(+4.93%)
Jul 10, 2024 21.91 22.00 21.63 21.82 167,135 +0.06(+0.27%)
Jul 09, 2024 21.60 21.81 21.55 21.76 284,232 +0.06(+0.27%)
Jul 08, 2024 21.65 21.82 21.62 21.70 195,797 +0.19(+0.87%)
Jul 05, 2024 21.92 22.04 21.51 21.52 206,282 -0.43(-1.98%)
Jul 03, 2024 22.04 22.16 21.94 21.95 98,641 +0.01(+0.05%)
Jul 02, 2024 22.19 22.41 21.93 21.94 285,048 -0.18(-0.80%)
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.