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
0.00 0.0% 21.02 04:00:00
Close Price Low Price High Price Open Price Previous Close
21.02
more quote information »

AAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week24.0724.7520.9222.46260,759-3.05-12.67%
1 Month24.0626.4120.9224.26245,381-3.04-12.64%
3 Months26.8428.7120.9225.13291,561-5.82-21.68%
6 Months29.2834.870620.9226.69347,018-8.26-28.21%
1 Year46.9749.2620.1532.26354,585-25.95-55.25%
3 Years39.4049.2620.1537.85297,345-18.38-46.65%
5 Years42.7349.2620.1538.67248,055-21.71-50.81%

AAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 28 2020 21.02 -1.38 -6.16% 21.89 21.97 20.92 507,214
Oct 27 2020 22.40 -1.28 -5.41% 23.56 23.95 22.40 332,870
Oct 26 2020 23.68 -0.69 -2.83% 24.08 24.08 23.31 196,162
Oct 23 2020 24.37 0.03 0.12% 24.57 24.75 24.17 120,153
Oct 22 2020 24.34 0.35 1.46% 24.07 24.39 23.86 147,396
Oct 21 2020 23.99 0.11 0.46% 23.86 24.04 23.58 247,596
Oct 20 2020 23.88 0.28 1.19% 23.86 24.20 23.805 183,547
Oct 19 2020 23.60 -0.56 -2.32% 24.14 24.14 23.58 266,191
Oct 16 2020 24.16 -0.44 -1.79% 24.45 24.56 23.95 275,773
Oct 15 2020 24.60 0.24 0.99% 24.11 24.86 24.05 116,622
Oct 14 2020 24.36 -0.67 -2.68% 24.91 25.05 24.34 273,675
Oct 13 2020 25.03 -1.13 -4.32% 25.85 25.90 24.80 274,136
Oct 12 2020 26.16 -0.01 -0.04% 25.95 26.41 25.72 156,563
Oct 09 2020 26.17 0.39 1.51% 25.86 26.41 25.50 312,456
Oct 08 2020 25.78 1.07 4.33% 24.92 25.80 24.87 190,485
Oct 07 2020 24.71 -0.70 -2.75% 25.59 25.62 24.64 276,121
Oct 06 2020 25.41 -0.22 -0.86% 25.94 26.26 25.37 425,674
Oct 05 2020 25.63 0.18 0.71% 25.65 25.95 24.99 225,760
Oct 02 2020 25.45 0.65 2.62% 24.36 25.51 24.23 180,980
Oct 01 2020 24.80 0.71 2.95% 24.06 24.81 24.06 198,252
Sep 30 2020 24.09 0.11 0.46% 24.15 24.54 23.65 325,505
Sep 29 2020 23.98 -0.50 -2.04% 24.43 24.43 23.53 228,745
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:20201029 08:55:17