AAT

American Assets Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
American Assets Trust Inc AAT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.95 3.06% 32.03 12:16:40
Open Price Low Price High Price Close Price Prev Close
31.81 31.45 32.11 31.08
more quote information »

AAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.3033.729929.2431.87418,5662.739.32%
1 Month27.7033.729927.2130.19301,5934.3315.63%
3 Months30.9133.729927.1529.21272,0841.123.62%
6 Months25.3033.729920.7326.95308,6106.7326.6%
1 Year40.9143.6520.1527.24359,652-8.88-21.71%
3 Years30.7249.2620.1536.85308,5251.314.26%
5 Years37.3249.2620.1537.84257,500-5.29-14.17%

AAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 31.08 -1.61 -4.93% 32.79 32.98 31.08 355,357
Feb 25 2021 32.69 0.01 0.03% 32.70 33.7299 32.56 549,995
Feb 24 2021 32.68 1.06 3.35% 31.74 32.89 31.66 430,861
Feb 23 2021 31.62 1.17 3.84% 31.52 31.79 31.23 472,911
Feb 22 2021 30.45 1.15 3.92% 29.30 30.46 29.24 283,705
Feb 19 2021 29.30 0.04 0.14% 29.28 29.645 29.16 327,893
Feb 18 2021 29.26 0.06 0.21% 28.94 29.71 28.94 332,147
Feb 17 2021 29.20 0.01 0.03% 29.07 29.79 28.90 325,676
Feb 16 2021 29.19 -0.89 -2.96% 30.24 30.24 28.88 501,528
Feb 12 2021 30.08 -0.22 -0.73% 30.18 30.46 29.89 414,638
Feb 11 2021 30.30 0.78 2.64% 29.70 30.80 29.61 324,299
Feb 10 2021 29.52 0.26 0.89% 28.92 29.96 28.70 243,832
Feb 09 2021 29.26 0.02 0.07% 29.48 29.74 29.00 195,494
Feb 08 2021 29.24 0.43 1.49% 28.90 29.28 28.42 170,938
Feb 05 2021 28.81 0.29 1.02% 28.85 28.99 28.41 110,027
Feb 04 2021 28.52 0.33 1.17% 28.21 28.87 28.20 156,282
Feb 03 2021 28.19 0.30 1.08% 27.74 28.26 27.30 156,362
Feb 02 2021 27.89 -0.24 -0.85% 28.30 28.30 27.61 182,839
Feb 01 2021 28.13 0.50 1.81% 27.70 28.27 27.21 195,483
See More Historical Prices ยป
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:20210301 17:33:20