American Assets Trust (NY: AAT )

36.69 USD +0.12 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 36.73 37.15 36.37 36.69 213,860 +0.12(+0.33%)
Jul 23, 2021 36.94 37.10 36.37 36.57 300,168 -0.13(-0.35%)
Jul 22, 2021 37.28 37.28 36.64 36.70 415,067 -0.72(-1.92%)
Jul 21, 2021 36.98 37.69 36.98 37.42 430,318 +0.74(+2.02%)
Jul 20, 2021 35.11 36.98 35.01 36.68 445,457 +1.69(+4.83%)
Jul 19, 2021 36.24 36.65 34.78 34.99 412,472 -2.01(-5.43%)
Jul 16, 2021 37.49 37.64 36.96 37.00 233,266 -0.20(-0.54%)
Jul 15, 2021 37.17 37.46 37.09 37.20 276,687 -0.05(-0.13%)
Jul 14, 2021 37.11 37.56 36.90 37.25 284,107 +0.30(+0.81%)
Jul 13, 2021 37.93 37.96 36.82 36.95 288,573 -1.09(-2.87%)
Jul 12, 2021 37.69 38.09 37.58 38.04 335,411 +0.25(+0.66%)
Jul 09, 2021 36.97 37.82 36.97 37.79 175,720 +1.20(+3.28%)
Jul 08, 2021 36.55 36.99 36.00 36.59 444,260 -0.35(-0.95%)
Jul 07, 2021 37.31 37.50 36.79 36.94 236,059 -0.52(-1.39%)
Jul 06, 2021 37.50 37.59 36.77 37.46 297,234 +0.00(+0.00%)
Jul 02, 2021 37.73 37.77 37.20 37.46 157,806 -0.14(-0.37%)
Jul 01, 2021 37.46 37.92 37.19 37.60 236,278 +0.31(+0.83%)
Jun 30, 2021 37.00 37.60 36.99 37.29 304,631 +0.13(+0.35%)
Jun 29, 2021 36.97 37.43 36.97 37.16 307,544 +0.21(+0.57%)
Jun 28, 2021 37.50 37.50 36.34 36.95 283,547 -0.56(-1.49%)
Jun 25, 2021 37.33 37.61 37.22 37.51 594,389 +0.13(+0.35%)
Jun 24, 2021 37.67 37.83 37.15 37.38 209,533 -0.16(-0.43%)
Jun 23, 2021 37.55 37.75 37.43 37.54 151,433 -0.02(-0.05%)
Jun 22, 2021 37.83 38.08 37.37 37.56 196,373 -0.32(-0.84%)
Jun 21, 2021 37.47 38.09 37.00 37.88 355,522 +0.92(+2.49%)
Jun 18, 2021 37.58 37.66 36.87 36.96 570,695 -0.93(-2.45%)
Jun 17, 2021 38.20 38.36 37.36 37.89 394,029 -0.36(-0.94%)
Jun 16, 2021 38.43 38.65 38.05 38.25 323,677 -0.25(-0.65%)
Jun 15, 2021 38.80 38.80 38.39 38.50 297,996 -0.33(-0.85%)
Jun 14, 2021 38.77 38.95 38.51 38.83 226,290 +0.07(+0.18%)
Jun 11, 2021 38.32 38.76 37.93 38.76 264,232 +0.40(+1.04%)
Jun 10, 2021 38.55 38.59 38.28 38.36 207,600 -0.21(-0.54%)
Jun 09, 2021 38.47 38.58 38.18 38.57 306,936 -0.02(-0.05%)
Jun 08, 2021 38.29 38.98 38.28 38.59 304,313 +0.20(+0.52%)
Jun 07, 2021 38.09 38.76 37.91 38.39 543,517 +0.34(+0.89%)
Jun 04, 2021 38.04 38.13 37.61 38.05 304,672 -0.10(-0.26%)
Jun 03, 2021 38.51 38.52 37.85 38.15 374,051 -0.25(-0.65%)
Jun 02, 2021 37.99 38.48 37.69 38.40 376,403 +0.57(+1.51%)
Jun 01, 2021 36.79 37.92 36.58 37.83 1,327,307 +1.28(+3.50%)
May 28, 2021 36.11 36.56 36.00 36.55 321,031 +0.55(+1.53%)
May 27, 2021 36.44 36.44 36.44 36.00 486,594 +0.35(+0.98%)
May 26, 2021 35.21 35.85 35.21 35.65 222,037 +0.51(+1.45%)
May 25, 2021 36.00 36.05 35.14 35.14 318,074 -0.60(-1.68%)
May 24, 2021 35.06 35.98 35.06 35.74 234,533 +0.77(+2.20%)
May 21, 2021 35.05 35.18 34.67 34.97 159,537 +0.12(+0.34%)
May 20, 2021 35.07 35.07 34.50 34.85 319,158 -0.18(-0.51%)
May 19, 2021 34.77 35.21 34.08 35.03 257,048 -0.16(-0.45%)
May 18, 2021 35.36 35.82 35.13 35.19 219,411 -0.22(-0.62%)
May 17, 2021 36.11 36.14 35.09 35.41 542,837 +0.44(+1.26%)
May 14, 2021 34.69 35.05 34.53 34.97 143,304 +0.43(+1.24%)
May 13, 2021 33.72 34.74 33.64 34.54 237,145 +1.14(+3.41%)
May 12, 2021 34.01 34.37 33.27 33.40 251,148 -0.83(-2.42%)
May 11, 2021 34.51 34.51 33.82 34.23 202,025 -0.68(-1.95%)
May 10, 2021 35.53 36.03 34.91 34.91 342,990 -0.32(-0.91%)
May 07, 2021 34.48 35.24 34.48 35.23 157,677 +0.37(+1.06%)
May 06, 2021 34.39 35.07 34.10 34.86 312,110 +1.10(+3.26%)
May 05, 2021 33.99 35.07 33.63 33.76 262,405 -1.02(-2.93%)
May 04, 2021 35.08 35.26 34.63 34.78 301,328 -0.39(-1.11%)
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.