American Assets Historical Data - AAT

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
American Assets Trust Inc AAT NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
2.84 10.62% 29.59 26.88 29.76 26.93 26.75 16:02:00
more quote information »

AAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.1329.7620.8323.66437,7677.4633.71%
1 Month33.5334.0920.1524.26579,561-3.94-11.75%
3 Months46.3248.1520.1534.44436,023-16.73-36.12%
6 Months46.7449.2620.1539.67353,490-17.15-36.69%
1 Year45.6649.2620.1543.42393,412-16.07-35.19%
3 Years41.8649.2620.1540.94269,752-12.27-29.31%
5 Years42.4749.2620.1540.89228,906-12.88-30.33%

AAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 29.59 2.84 10.62% 26.93 29.76 26.88 673,443
Apr 08 2020 26.75 2.07 8.39% 25.00 26.98 24.50 402,939
Apr 07 2020 24.68 1.03 4.36% 24.41 25.95 24.32 637,921
Apr 06 2020 23.65 2.17 10.1% 22.55 23.97 22.40 604,686
Apr 03 2020 21.48 -1.22 -5.37% 22.42 22.90 20.83 321,482
Apr 02 2020 22.70 0.10 0.44% 22.13 23.84 22.13 337,492
Apr 01 2020 22.60 -2.40 -9.6% 23.75 23.76 22.15 437,512
Mar 31 2020 25.00 0.33 1.34% 24.55 25.565 24.18 607,772
Mar 30 2020 24.67 -0.02 -0.08% 24.98 24.98 23.50 536,844
Mar 27 2020 24.69 0.26 1.06% 23.48 25.28 23.08 473,028
Mar 26 2020 24.43 1.55 6.77% 23.39 24.82 22.46 962,958
Mar 25 2020 22.88 -0.99 -4.15% 23.70 25.19 21.93 1,039,975
Mar 24 2020 23.87 1.82 8.25% 23.05 24.33 22.50 404,464
Mar 23 2020 22.05 -0.41 -1.83% 22.22 22.96 21.06 543,685
Mar 20 2020 22.46 0.24 1.08% 22.70 24.54 22.06 638,170
Mar 19 2020 22.22 0.45 2.07% 21.56 23.03 20.15 656,608
Mar 18 2020 21.77 -2.60 -10.67% 22.79 24.35 21.18 597,218
Mar 17 2020 24.37 -0.21 -0.85% 25.04 25.4185 23.31 530,699
Mar 16 2020 24.58 -9.09 -27.0% 30.29 32.33 24.52 508,301
Mar 13 2020 33.67 3.25 10.68% 32.02 34.09 29.96 672,601
Mar 12 2020 30.42 -5.22 -14.65% 33.53 33.72 30.41 473,925
Mar 11 2020 35.64 -3.13 -8.07% 37.54 37.62 35.41 335,277
Mar 10 2020 38.77 1.46 3.91% 37.99 38.77 36.59 548,374
See More Historical Prices »
Your Recent History
NYSE
AAT
American A..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200410 06:51:40