Skip to main content

American Assets Trust (NY: AAT )

27.96 -0.06 (-0.21%)
Official Closing Price Updated: 4:10 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 28.96 28.96 27.48 28.02 383,657 +0.70(+2.56%)
Nov 05, 2024 27.01 27.43 27.01 27.32 160,089 +0.19(+0.70%)
Nov 04, 2024 26.68 27.35 26.59 27.13 214,724 +0.49(+1.84%)
Nov 01, 2024 27.12 27.22 26.52 26.64 173,406 -0.31(-1.15%)
Oct 31, 2024 27.62 27.77 26.89 26.95 247,916 -0.84(-3.02%)
Oct 30, 2024 27.87 28.44 27.57 27.79 324,595 +0.45(+1.65%)
Oct 29, 2024 27.23 27.41 27.10 27.34 245,207 -0.11(-0.40%)
Oct 28, 2024 27.73 28.05 27.43 27.45 234,686 -0.05(-0.18%)
Oct 25, 2024 27.97 27.97 27.39 27.50 125,859 -0.26(-0.94%)
Oct 24, 2024 27.67 27.77 27.39 27.76 247,167 +0.26(+0.95%)
Oct 23, 2024 27.33 27.63 27.32 27.50 133,240 +0.13(+0.47%)
Oct 22, 2024 27.41 27.67 27.28 27.37 103,901 -0.15(-0.55%)
Oct 21, 2024 28.14 28.14 27.44 27.52 113,220 -0.70(-2.48%)
Oct 18, 2024 27.91 28.39 27.77 28.22 173,530 +0.34(+1.22%)
Oct 17, 2024 27.87 27.97 27.58 27.88 136,496 -0.04(-0.14%)
Oct 16, 2024 27.99 28.42 27.85 27.92 177,699 +0.13(+0.47%)
Oct 15, 2024 27.16 28.23 27.10 27.79 265,028 +0.60(+2.21%)
Oct 14, 2024 26.67 27.36 26.52 27.19 191,354 +0.57(+2.14%)
Oct 11, 2024 26.43 26.70 26.41 26.62 148,603 +0.31(+1.18%)
Oct 10, 2024 26.38 26.50 26.08 26.31 183,121 -0.08(-0.30%)
Oct 09, 2024 26.29 26.52 26.16 26.39 152,151 +0.15(+0.57%)
Oct 08, 2024 26.39 26.40 26.07 26.24 142,330 -0.07(-0.27%)
Oct 07, 2024 26.30 26.38 25.95 26.31 193,355 -0.16(-0.60%)
Oct 04, 2024 26.23 26.52 26.09 26.47 184,953 +0.36(+1.38%)
Oct 03, 2024 26.08 26.14 25.87 26.11 120,463 -0.06(-0.23%)
Oct 02, 2024 26.25 26.32 25.96 26.17 160,319 -0.19(-0.72%)
Oct 01, 2024 26.71 26.71 26.35 26.36 218,265 -0.36(-1.35%)
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%)
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.