American Assets Historical Data - AAT

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
American Assets Trust Inc AAT NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 46.11 0.00 0.00 0.00 46.11 19:00:00
more quote information »

AAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week47.0147.4745.880146.70298,218-0.90-1.91%
1 Month47.8149.2645.880147.44282,088-1.70-3.56%
3 Months46.8049.2645.6547.17348,022-0.69-1.47%
6 Months46.0149.2644.1046.76440,9290.100.22%
1 Year39.3949.2638.1545.83327,8126.7217.06%
3 Years40.0249.2630.6241.71246,3826.0915.22%
5 Years38.3449.2630.6241.35210,8817.7720.27%

AAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 46.11 -0.66 -1.41% 46.73 46.85 45.8801 498,874
Nov 20 2019 46.77 -0.25 -0.53% 47.09 47.22 46.50 268,967
Nov 19 2019 47.02 0.06 0.13% 47.16 47.16 46.80 215,159
Nov 18 2019 46.96 -0.27 -0.57% 47.21 47.47 46.95 215,126
Nov 15 2019 47.23 0.35 0.75% 47.01 47.23 46.59 292,963
Nov 14 2019 46.88 0.18 0.39% 46.88 46.99 46.56 164,926
Nov 13 2019 46.70 0.44 0.95% 46.30 46.94 46.28 244,205
Nov 12 2019 46.26 -0.65 -1.39% 47.04 47.25 46.17 201,339
Nov 11 2019 46.91 0.15 0.32% 46.62 47.03 46.40 161,728
Nov 08 2019 46.76 -0.20 -0.43% 46.90 47.15 46.65 165,629
Nov 07 2019 46.96 -0.52 -1.1% 47.34 47.80 46.83 364,389
Nov 06 2019 47.48 -0.33 -0.69% 47.90 48.12 47.42 226,916
Nov 05 2019 47.81 -0.60 -1.24% 48.28 48.55 47.48 201,348
Nov 04 2019 48.41 -0.52 -1.06% 48.95 49.03 48.24 388,933
Nov 01 2019 48.93 -0.03 -0.06% 48.91 48.99 48.53 259,463
Oct 31 2019 48.96 0.33 0.68% 48.75 49.26 47.85 507,848
Oct 30 2019 48.63 1.43 3.03% 47.39 48.70 47.18 455,126
Oct 29 2019 47.20 0.18 0.38% 46.97 47.44 46.90 267,004
Oct 28 2019 47.02 -0.67 -1.4% 47.72 47.80 47.00 339,561
Oct 25 2019 47.69 -0.17 -0.36% 47.81 47.82 47.44 202,254
Oct 24 2019 47.86 0.06 0.13% 47.89 48.02 47.605 225,581
Oct 23 2019 47.80 0.30 0.63% 47.66 47.81 47.215 234,526
Oct 22 2019 47.50 -0.19 -0.4% 47.82 47.82 47.35 246,764
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:20191122 13:18:52