1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. American Assets Trust Inc (AAT)
  7. Historical

AAT

American Assets Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.17 -0.48% 35.01 19:00:02
Open Price Low Price High Price Close Price Prev Close
35.28 34.62 35.49 35.01 35.18
more quote information »

AAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.0337.3333.8234.77296,380-2.02-5.46%
1 Month38.8540.8333.8237.30219,971-3.84-9.88%
3 Months39.4640.8333.8238.17233,130-4.45-11.28%
6 Months38.5140.8333.8237.92256,458-3.50-9.09%
1 Year30.3340.8327.1534.94278,2474.6815.43%
3 Years41.7949.2620.1536.93326,510-6.78-16.22%
5 Years39.9149.2620.1537.37278,311-4.90-12.28%

AAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 35.01 -0.17 -0.48% 35.28 35.49 34.62 224,562
Dec 02 2021 35.18 1.34 3.96% 34.14 35.45 34.02 320,894
Dec 01 2021 33.84 -0.56 -1.63% 35.33 35.77 33.82 345,722
Nov 30 2021 34.40 -0.82 -2.33% 34.88 34.92 34.28 361,313
Nov 29 2021 35.22 -0.79 -2.19% 36.34 36.34 34.85 296,047
Nov 26 2021 36.01 -2.09 -5.49% 37.03 37.33 35.21 157,925
Nov 24 2021 38.10 0.10 0.26% 37.92 38.22 37.72 85,053
Nov 23 2021 38.00 0.19 0.5% 37.80 38.41 37.80 198,788
Nov 22 2021 37.81 0.04 0.11% 38.26 38.50 37.76 180,474
Nov 19 2021 37.77 -0.11 -0.29% 37.50 37.908 37.50 221,139
Nov 18 2021 37.88 -0.39 -1.02% 38.13 38.34 37.59 252,520
Nov 17 2021 38.27 -0.32 -0.83% 38.43 38.47 37.29 183,312
Nov 16 2021 38.59 -0.35 -0.9% 38.79 38.86 38.31 171,960
Nov 15 2021 38.94 0.36 0.93% 39.07 39.07 38.45 241,041
Nov 12 2021 38.58 -0.64 -1.63% 39.31 39.52 38.51 141,284
Nov 11 2021 39.22 -0.10 -0.25% 39.29 39.71 38.82 121,331
Nov 10 2021 39.32 -0.29 -0.73% 39.75 40.24 39.29 193,562
Nov 09 2021 39.61 0.51 1.3% 39.07 39.64 39.07 196,199
Nov 08 2021 39.10 -0.99 -2.47% 40.83 40.83 39.06 305,808
Nov 05 2021 40.09 1.76 4.59% 38.85 40.18 38.85 205,076
Nov 04 2021 38.33 -0.52 -1.34% 38.87 39.06 38.17 202,593
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.