American Assets Trust (NY: AAT )

29.08 USD +0.39 (+1.36%)
Official Closing Price Updated: 4:12 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 29.96 30.14 28.69 28.69 452,486 -1.49(-4.94%)
Nov 27, 2020 30.36 30.50 29.71 30.18 97,600 -0.31(-1.02%)
Nov 25, 2020 31.25 31.48 30.16 30.49 400,100 -0.89(-2.84%)
Nov 24, 2020 31.12 31.54 30.69 31.38 543,864 +1.12(+3.70%)
Nov 23, 2020 29.06 30.78 28.99 30.26 551,326 +1.72(+6.03%)
Nov 20, 2020 28.74 28.84 28.39 28.54 268,500 -0.39(-1.35%)
Nov 19, 2020 27.93 28.95 27.70 28.93 258,134 +0.75(+2.66%)
Nov 18, 2020 29.26 29.45 28.13 28.18 352,355 -1.01(-3.46%)
Nov 17, 2020 28.00 29.19 27.70 29.19 478,483 +0.96(+3.40%)
Nov 16, 2020 27.64 28.46 27.25 28.23 417,374 +1.63(+6.13%)
Nov 13, 2020 25.40 26.74 25.34 26.60 532,000 +1.43(+5.68%)
Nov 12, 2020 25.74 25.74 24.82 25.17 272,395 -0.69(-2.67%)
Nov 11, 2020 26.72 26.72 25.43 25.86 457,667 -0.93(-3.47%)
Nov 10, 2020 25.34 26.94 25.20 26.79 623,617 +1.66(+6.61%)
Nov 09, 2020 23.02 25.75 23.02 25.13 1,211,732 +4.17(+19.90%)
Nov 06, 2020 21.78 21.93 20.81 20.96 392,600 -0.81(-3.72%)
Nov 05, 2020 22.00 22.05 21.42 21.77 572,964 +0.29(+1.35%)
Nov 04, 2020 21.76 22.20 21.38 21.48 318,006 -0.49(-2.23%)
Nov 03, 2020 21.64 22.13 21.54 21.97 442,192 +0.70(+3.29%)
Nov 02, 2020 21.31 21.31 20.83 21.27 296,547 +0.34(+1.62%)
Oct 30, 2020 20.99 21.38 20.75 20.93 327,800 -0.26(-1.23%)
Oct 29, 2020 21.01 21.68 20.73 21.19 372,168 +0.17(+0.81%)
Oct 28, 2020 21.88 21.97 20.92 21.02 507,214 -1.38(-6.16%)
Oct 27, 2020 23.56 23.82 22.40 22.40 332,871 -1.28(-5.41%)
Oct 26, 2020 24.08 24.08 23.31 23.68 196,162 -0.69(-2.83%)
Oct 23, 2020 24.57 24.75 24.17 24.37 120,100 +0.03(+0.12%)
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%)
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.