AAT

American Assets Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Low Price High Price Open Price Close Price Last Traded
0.75 2.84% 27.18 26.42 27.18 26.47 26.43 16:27:44
more quote information »

AAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.8728.9025.3726.54330,418-1.69-5.85%
1 Month29.8331.9725.3728.36458,606-2.65-8.88%
3 Months26.6534.870622.6427.85416,3230.531.99%
6 Months45.4048.1520.1531.49424,295-18.22-40.13%
1 Year48.0649.2620.1538.00372,616-20.88-43.45%
3 Years39.2649.2620.1539.28285,256-12.08-30.77%
5 Years40.5149.2620.1539.74241,460-13.33-32.91%

AAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 27.18 0.75 2.84% 26.47 27.18 26.42 309,717
Jul 09 2020 26.43 0.42 1.61% 25.84 26.46 25.43 562,097
Jul 08 2020 26.01 -0.53 -2.0% 26.34 26.54 25.37 207,211
Jul 07 2020 26.54 -0.66 -2.43% 26.87 27.01 26.465 282,774
Jul 06 2020 27.20 -0.89 -3.17% 28.87 28.90 27.20 269,588
Jul 02 2020 28.09 -0.04 -0.14% 28.88 29.04 28.02 275,934
Jul 01 2020 28.13 0.29 1.04% 27.92 28.58 27.83 190,358
Jun 30 2020 27.84 -0.36 -1.28% 28.05 28.64 27.52 448,589
Jun 29 2020 28.20 0.31 1.11% 28.52 28.70 27.85 381,772
Jun 26 2020 27.89 -0.05 -0.18% 27.61 28.12 27.21 1,626,732
Jun 25 2020 27.94 0.64 2.34% 27.06 27.95 26.9201 402,074
Jun 24 2020 27.30 -1.15 -4.04% 27.88 28.12 26.38 297,410
Jun 23 2020 28.45 0.11 0.39% 28.86 29.14 28.15 374,142
Jun 22 2020 28.34 0.06 0.21% 28.02 28.58 27.60 450,152
Jun 19 2020 28.28 -1.45 -4.88% 30.24 30.30 28.28 1,077,988
Jun 18 2020 29.73 -0.14 -0.47% 29.23 30.09 29.16 316,754
Jun 17 2020 29.87 -1.33 -4.26% 31.21 31.21 29.85 252,507
Jun 16 2020 31.20 1.09 3.62% 31.80 31.97 30.88 378,089
Jun 15 2020 30.11 0.16 0.53% 28.48 30.49 28.48 368,307
Jun 12 2020 29.95 1.70 6.02% 29.83 30.29 28.86 504,816
Jun 11 2020 28.25 -2.64 -8.55% 28.92 29.9199 28.04 485,170
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:20200711 15:39:49