American Assets Trust (NY: AAT )

24.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 24.07 24.39 23.86 24.34 147,396 +0.35(+1.46%)
Oct 21, 2020 23.86 24.04 23.58 23.99 247,746 +0.11(+0.46%)
Oct 20, 2020 23.86 24.20 23.80 23.88 183,547 +0.28(+1.19%)
Oct 19, 2020 24.14 24.14 23.58 23.60 266,191 -0.56(-2.32%)
Oct 16, 2020 24.45 24.56 23.95 24.16 275,700 -0.44(-1.79%)
Oct 15, 2020 24.11 24.86 24.05 24.60 116,622 +0.24(+0.99%)
Oct 14, 2020 24.91 25.05 24.34 24.36 273,675 -0.67(-2.68%)
Oct 13, 2020 25.85 25.90 24.80 25.03 274,136 -1.13(-4.32%)
Oct 12, 2020 25.95 26.41 25.72 26.16 156,563 -0.01(-0.04%)
Oct 09, 2020 25.86 26.41 25.50 26.17 312,400 +0.39(+1.51%)
Oct 08, 2020 24.92 25.80 24.87 25.78 190,701 +1.07(+4.33%)
Oct 07, 2020 25.59 25.62 24.64 24.71 276,121 -0.70(-2.75%)
Oct 06, 2020 25.94 26.26 25.37 25.41 425,674 -0.22(-0.86%)
Oct 05, 2020 25.65 25.95 24.99 25.63 225,760 +0.18(+0.71%)
Oct 02, 2020 24.36 25.51 24.30 25.45 180,900 +0.65(+2.62%)
Oct 01, 2020 24.06 24.81 24.06 24.80 198,252 +0.71(+2.95%)
Sep 30, 2020 24.15 24.54 23.65 24.09 325,505 +0.11(+0.46%)
Sep 29, 2020 24.43 24.43 23.53 23.98 228,745 -0.50(-2.04%)
Sep 28, 2020 23.71 24.64 23.71 24.48 205,476 +1.09(+4.66%)
Sep 25, 2020 23.01 23.40 22.94 23.39 310,800 +0.27(+1.17%)
Sep 24, 2020 23.14 23.55 22.72 23.12 243,394 +0.09(+0.39%)
Sep 23, 2020 23.70 23.89 22.97 23.03 425,003 -0.77(-3.24%)
Sep 22, 2020 23.51 24.01 23.38 23.80 424,872 +0.28(+1.19%)
Sep 21, 2020 24.71 24.71 23.37 23.52 581,315 -1.64(-6.52%)
Sep 18, 2020 26.11 26.11 25.09 25.16 710,300 -0.86(-3.31%)
Sep 17, 2020 26.01 26.48 25.83 26.02 277,905 -0.32(-1.21%)
Sep 16, 2020 25.88 26.67 25.82 26.34 350,351 +0.69(+2.69%)
Sep 15, 2020 25.55 26.14 25.55 25.65 330,088 +0.17(+0.67%)
Sep 14, 2020 24.83 25.61 24.77 25.48 512,011 +0.82(+3.33%)
Sep 11, 2020 25.26 25.26 24.52 24.66 489,700 -0.48(-1.91%)
Sep 10, 2020 25.31 25.38 24.86 25.14 234,016 -0.16(-0.63%)
Sep 09, 2020 25.80 26.12 25.24 25.30 222,788 -0.62(-2.39%)
Sep 08, 2020 25.99 26.18 25.48 25.92 253,475 -0.23(-0.88%)
Sep 04, 2020 26.32 26.48 25.55 26.15 295,400 +0.11(+0.42%)
Sep 03, 2020 25.86 26.66 25.86 26.04 357,705 +0.28(+1.09%)
Sep 02, 2020 25.41 25.78 25.09 25.76 214,464 +0.30(+1.18%)
Sep 01, 2020 25.30 25.56 25.09 25.46 185,605 -0.09(-0.35%)
Aug 31, 2020 25.60 25.78 25.25 25.55 376,036 -0.17(-0.66%)
Aug 28, 2020 25.95 25.95 25.45 25.72 298,900 -0.13(-0.50%)
Aug 27, 2020 25.50 26.24 25.50 25.85 176,210 +0.54(+2.13%)
Aug 26, 2020 25.94 26.02 25.11 25.31 213,117 -0.30(-1.17%)
Aug 25, 2020 25.96 26.34 25.49 25.61 301,657 -0.16(-0.62%)
Aug 24, 2020 25.05 25.83 24.70 25.77 496,479 +0.78(+3.12%)
Aug 21, 2020 25.42 25.68 24.84 24.99 386,700 -0.61(-2.38%)
Aug 20, 2020 25.01 26.00 25.01 25.60 180,023 +0.31(+1.23%)
Aug 19, 2020 26.17 26.32 25.20 25.29 293,308 -0.87(-3.33%)
Aug 18, 2020 26.78 26.88 26.04 26.16 198,543 -0.71(-2.64%)
Aug 17, 2020 27.10 27.27 26.68 26.87 137,015 -0.29(-1.07%)
Aug 14, 2020 27.15 27.65 27.01 27.16 147,300 -0.18(-0.66%)
Aug 13, 2020 27.46 28.14 27.31 27.34 164,290 -0.32(-1.16%)
Aug 12, 2020 28.19 28.28 27.37 27.66 255,474 -0.18(-0.65%)
Aug 11, 2020 28.43 28.71 27.80 27.84 548,164 +0.02(+0.07%)
Aug 10, 2020 27.37 28.42 27.37 27.82 240,300 +0.49(+1.79%)
Aug 07, 2020 26.92 27.44 26.87 27.33 488,400 +0.21(+0.77%)
Aug 06, 2020 26.84 27.40 26.79 27.12 177,383 +0.13(+0.48%)
Aug 05, 2020 27.58 27.62 26.72 26.99 198,293 -0.31(-1.14%)
Aug 04, 2020 26.70 27.62 26.70 27.30 246,931 +0.64(+2.40%)
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.