American Assets Trust (NY: AAT )

25.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 25.30 26.00 25.26 25.72 453,191 +0.54(+2.14%)
Sep 29, 2022 25.15 25.29 24.59 25.18 420,123 -0.39(-1.53%)
Sep 28, 2022 24.42 25.63 24.00 25.57 380,272 +1.37(+5.66%)
Sep 27, 2022 24.80 24.82 24.08 24.20 289,141 -0.45(-1.83%)
Sep 26, 2022 25.34 25.34 24.22 24.65 344,021 -0.81(-3.18%)
Sep 23, 2022 26.00 26.00 24.99 25.46 232,634 -0.74(-2.82%)
Sep 22, 2022 26.56 26.60 26.02 26.20 223,651 -0.41(-1.54%)
Sep 21, 2022 27.28 27.47 26.60 26.61 326,986 -0.51(-1.88%)
Sep 20, 2022 26.81 27.22 26.57 27.12 481,574 -0.09(-0.33%)
Sep 19, 2022 27.21 27.36 26.89 27.21 576,024 -0.20(-0.73%)
Sep 16, 2022 26.90 27.44 26.49 27.41 511,379 +0.41(+1.52%)
Sep 15, 2022 27.02 27.41 26.78 27.00 421,170 +0.00(+0.00%)
Sep 14, 2022 27.40 27.40 26.71 27.00 277,939 -0.37(-1.35%)
Sep 13, 2022 27.94 28.04 27.21 27.37 186,353 -1.08(-3.80%)
Sep 12, 2022 28.41 28.68 28.08 28.45 230,721 +0.40(+1.43%)
Sep 09, 2022 28.21 28.31 28.03 28.05 136,806 +0.08(+0.29%)
Sep 08, 2022 27.41 28.02 27.22 27.97 191,996 +0.32(+1.16%)
Sep 07, 2022 27.05 27.65 26.98 27.65 208,814 +0.04(+0.14%)
Sep 06, 2022 27.51 27.62 27.09 27.61 228,409 +0.20(+0.73%)
Sep 02, 2022 27.95 27.95 27.29 27.41 226,697 -0.25(-0.90%)
Sep 01, 2022 27.64 27.67 27.14 27.66 200,275 -0.10(-0.36%)
Aug 31, 2022 28.07 28.22 27.75 27.76 237,286 -0.38(-1.35%)
Aug 30, 2022 28.56 28.70 28.09 28.14 218,892 -0.31(-1.09%)
Aug 29, 2022 29.24 29.25 28.43 28.45 273,488 -0.08(-0.28%)
Aug 26, 2022 29.12 29.12 28.46 28.53 262,308 -0.45(-1.55%)
Aug 25, 2022 28.66 29.05 28.56 28.98 303,186 +0.43(+1.51%)
Aug 24, 2022 28.44 28.63 28.35 28.55 158,138 +0.03(+0.11%)
Aug 23, 2022 28.86 28.95 28.51 28.52 165,084 -0.37(-1.28%)
Aug 22, 2022 29.45 29.45 28.76 28.89 172,491 -0.80(-2.69%)
Aug 19, 2022 30.04 30.04 29.43 29.69 172,241 -0.47(-1.56%)
Aug 18, 2022 30.01 30.23 29.89 30.16 174,237 +0.32(+1.07%)
Aug 17, 2022 30.26 30.29 29.74 29.84 190,314 -0.73(-2.39%)
Aug 16, 2022 30.48 30.64 30.41 30.57 185,463 -0.08(-0.26%)
Aug 15, 2022 30.58 30.81 30.30 30.65 169,794 +0.22(+0.72%)
Aug 12, 2022 30.27 30.49 30.19 30.43 246,621 +0.25(+0.83%)
Aug 11, 2022 30.40 30.45 30.04 30.18 195,502 +0.19(+0.63%)
Aug 10, 2022 29.97 30.21 29.69 29.99 292,943 +0.42(+1.42%)
Aug 09, 2022 29.66 29.86 29.35 29.57 202,279 -0.04(-0.14%)
Aug 08, 2022 29.67 30.02 29.51 29.61 210,954 +0.33(+1.13%)
Aug 05, 2022 28.77 29.35 28.72 29.28 328,833 +0.34(+1.17%)
Aug 04, 2022 30.24 30.24 28.84 28.94 310,299 -0.17(-0.58%)
Aug 03, 2022 29.35 29.55 28.95 29.11 237,281 -0.12(-0.41%)
Aug 02, 2022 29.91 29.94 29.17 29.23 281,893 -0.79(-2.63%)
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.