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
-1.64 -6.52% 23.52 18:00:09
Close Price Low Price High Price Open Price Previous Close
23.52 23.37 24.71 24.71 25.16
more quote information »

AAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week24.8326.6723.3725.61418,457-1.31-5.28%
1 Month25.0526.6723.3725.58331,190-1.53-6.11%
3 Months28.5229.0423.3726.32299,847-5.00-17.53%
6 Months22.2234.870620.8326.63389,8691.305.85%
1 Year46.7149.2620.1534.22355,696-23.19-49.65%
3 Years39.9849.2620.1538.37293,578-16.46-41.17%
5 Years39.7049.2620.1539.08246,530-16.18-40.76%

AAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 23.52 -1.64 -6.52% 24.71 24.71 23.37 581,315
Sep 18 2020 25.1617 -0.86 -3.3% 26.11 26.41 25.09 710,301
Sep 17 2020 26.02 -0.32 -1.21% 26.01 26.50 25.83 277,905
Sep 16 2020 26.34 0.69 2.69% 25.88 26.67 25.82 350,351
Sep 15 2020 25.65 0.17 0.67% 25.55 26.14 25.55 330,088
Sep 14 2020 25.48 0.82 3.33% 24.83 25.61 24.77 512,011
Sep 11 2020 24.66 -0.48 -1.91% 25.26 25.27 24.521 489,727
Sep 10 2020 25.14 -0.16 -0.63% 25.31 25.38 24.86 234,016
Sep 09 2020 25.30 -0.62 -2.39% 25.80 26.12 25.24 222,788
Sep 08 2020 25.92 -0.23 -0.88% 25.99 26.18 25.48 253,475
Sep 04 2020 26.15 0.11 0.42% 26.32 26.48 25.55 295,481
Sep 03 2020 26.04 0.28 1.09% 25.86 26.66 25.86 357,705
Sep 02 2020 25.76 0.30 1.18% 25.41 25.78 25.09 214,464
Sep 01 2020 25.46 -0.09 -0.35% 25.30 25.56 25.09 185,605
Aug 31 2020 25.55 -0.17 -0.66% 25.60 25.78 25.25 376,036
Aug 28 2020 25.72 -0.13 -0.5% 25.95 25.95 25.45 296,305
Aug 27 2020 25.85 0.54 2.13% 25.50 26.24 25.50 176,210
Aug 26 2020 25.31 -0.30 -1.17% 25.94 26.02 25.11 213,117
Aug 25 2020 25.61 -0.16 -0.62% 25.96 26.34 25.49 301,657
Aug 24 2020 25.77 0.78 3.12% 25.05 25.83 24.70 496,479
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.