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
0.77 2.65% 29.85 19:24:01
Open Price Low Price High Price Close Price Previous Close
28.99 28.91 29.96 29.67 29.08
more quote information »

AAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week31.2531.47528.5729.43353,175-1.40-4.48%
1 Month21.7631.5420.8126.97455,9898.0937.18%
3 Months25.8031.5420.7325.28353,5434.0515.7%
6 Months27.0434.870620.7326.63353,1162.8110.39%
1 Year47.5248.1520.1530.61369,417-17.67-37.18%
3 Years39.3849.2620.1537.30302,068-9.53-24.2%
5 Years40.0149.2620.1538.25253,160-10.16-25.39%

AAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2020 29.67 0.59 2.03% 28.99 29.96 28.91 203,679
Dec 01 2020 29.08 0.39 1.36% 28.92 29.59 28.57 462,367
Nov 30 2020 28.69 -1.49 -4.94% 29.96 30.14 28.69 452,486
Nov 27 2020 30.18 -0.31 -1.02% 30.36 30.62 29.71 97,651
Nov 25 2020 30.49 -0.89 -2.84% 31.25 31.475 30.16 400,197
Nov 24 2020 31.38 1.12 3.7% 31.12 31.54 30.69 543,864
Nov 23 2020 30.26 1.72 6.03% 29.06 30.78 28.87 551,326
Nov 20 2020 28.54 -0.39 -1.35% 28.74 28.84 28.395 268,557
Nov 19 2020 28.93 0.75 2.66% 27.93 28.95 27.6971 258,134
Nov 18 2020 28.18 -1.01 -3.46% 29.26 29.45 28.13 352,355
Nov 17 2020 29.19 0.96 3.4% 28.00 29.19 27.705 478,483
Nov 16 2020 28.23 1.63 6.13% 27.64 28.46 27.25 417,374
Nov 13 2020 26.60 1.43 5.68% 25.40 26.74 25.345 531,945
Nov 12 2020 25.17 -0.69 -2.67% 25.74 25.74 24.82 272,395
Nov 11 2020 25.86 -0.93 -3.47% 26.72 26.72 25.43 457,667
Nov 10 2020 26.79 1.66 6.61% 25.34 26.94 25.20 623,617
Nov 09 2020 25.13 4.17 19.9% 23.02 25.7496 23.02 1,211,732
Nov 06 2020 20.96 -0.81 -3.72% 21.78 21.93 20.81 392,666
Nov 05 2020 21.77 0.29 1.35% 22.00 22.05 21.42 572,964
Nov 04 2020 21.48 -0.49 -2.23% 21.76 22.20 21.38 318,006
Nov 03 2020 21.97 0.70 3.29% 21.64 22.13 21.54 442,192
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.