Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	17.22	17.32	16.85	16.94	727,625	-0.17(-1.00%)
Oct 30, 2023	17.04	17.22	16.72	17.11	257,594	+0.21(+1.24%)
Oct 27, 2023	17.01	17.09	16.72	16.90	336,368	-0.13(-0.78%)
Oct 26, 2023	16.79	17.19	16.67	17.04	371,140	+0.33(+2.00%)
Oct 25, 2023	16.60	16.87	16.46	16.70	384,735	-0.11(-0.68%)
Oct 24, 2023	16.98	17.15	16.75	16.82	498,296	+0.04(+0.23%)
Oct 23, 2023	17.04	17.29	16.37	16.78	1,178,621	-0.38(-2.22%)
Oct 20, 2023	17.36	17.46	17.16	17.16	206,730	-0.10(-0.55%)
Oct 19, 2023	17.54	17.93	17.25	17.26	211,574	-0.50(-2.80%)
Oct 18, 2023	17.98	17.98	17.71	17.75	144,948	-0.43(-2.36%)
Oct 17, 2023	17.71	18.37	17.71	18.18	280,097	+0.31(+1.71%)
Oct 16, 2023	17.68	17.94	17.54	17.88	227,774	+0.42(+2.41%)
Oct 13, 2023	17.71	17.72	17.23	17.46	217,540	-0.14(-0.81%)
Oct 12, 2023	17.95	17.95	17.42	17.60	190,669	-0.38(-2.12%)
Oct 11, 2023	17.77	18.01	17.66	17.98	301,567	+0.37(+2.11%)
Oct 10, 2023	17.52	17.81	17.47	17.61	230,425	+0.09(+0.49%)
Oct 09, 2023	17.15	17.68	17.15	17.52	154,942	+0.16(+0.93%)
Oct 06, 2023	17.37	17.54	16.84	17.36	243,032	-0.19(-1.09%)
Oct 05, 2023	17.52	17.72	17.34	17.55	324,409	-0.02(-0.11%)
Oct 04, 2023	17.36	17.61	17.29	17.57	232,850	+0.28(+1.60%)
Oct 03, 2023	17.99	18.02	17.12	17.29	504,769	-0.88(-4.83%)
Oct 02, 2023	18.53	18.53	17.99	18.17	285,421	-0.39(-2.11%)
Sep 29, 2023	18.90	18.97	18.37	18.56	372,633	-0.06(-0.31%)
Sep 28, 2023	18.22	18.70	18.22	18.62	375,742	+0.50(+2.74%)
Sep 27, 2023	18.10	18.40	18.04	18.12	430,918	+0.11(+0.64%)
Sep 26, 2023	17.96	18.19	17.84	18.01	468,862	-0.09(-0.47%)
Sep 25, 2023	17.99	18.11	18.01	18.10	605,187	-0.04(-0.21%)
Sep 22, 2023	18.41	18.67	18.12	18.13	460,695	-0.25(-1.35%)
Sep 21, 2023	19.23	19.23	18.37	18.38	400,756	-1.01(-5.22%)
Sep 20, 2023	19.81	20.01	19.39	19.39	197,912	-0.22(-1.12%)
Sep 19, 2023	19.52	19.73	19.45	19.61	293,322	+0.14(+0.74%)
Sep 18, 2023	19.56	19.73	19.34	19.47	220,717	-0.16(-0.83%)
Sep 15, 2023	19.71	19.82	19.42	19.63	1,735,510	-0.20(-1.01%)
Sep 14, 2023	19.56	19.88	19.56	19.83	336,920	+0.52(+2.72%)
Sep 13, 2023	19.72	19.72	19.27	19.31	378,121	-0.34(-1.75%)
Sep 12, 2023	19.52	19.66	19.45	19.65	283,117	+0.11(+0.54%)
Sep 11, 2023	19.72	19.85	19.42	19.55	412,937	+0.00(+0.00%)
Sep 08, 2023	19.61	19.83	19.40	19.55	376,609	-0.17(-0.87%)
Sep 07, 2023	19.75	19.91	19.67	19.72	267,672	-0.13(-0.67%)
Sep 06, 2023	19.66	19.90	19.49	19.85	286,945	+0.32(+1.66%)
Sep 05, 2023	19.97	20.04	19.48	19.53	576,498	-0.70(-3.48%)
Sep 01, 2023	20.30	20.42	20.11	20.23	215,553	+0.12(+0.61%)
Aug 31, 2023	20.19	20.27	20.00	20.11	298,766	-0.15(-0.74%)
Aug 30, 2023	20.18	20.35	20.10	20.26	577,212	+0.04(+0.19%)
Aug 29, 2023	19.98	20.27	19.85	20.22	200,816	+0.22(+1.08%)
Aug 28, 2023	19.63	20.18	19.61	20.01	247,339	+0.48(+2.45%)
Aug 25, 2023	19.67	19.84	19.52	19.53	120,442	-0.12(-0.62%)
Aug 24, 2023	19.61	20.07	19.61	19.65	212,219	-0.01(-0.05%)
Aug 23, 2023	19.40	19.70	19.18	19.66	149,935	+0.44(+2.30%)
Aug 22, 2023	19.42	19.55	19.17	19.22	161,438	-0.15(-0.78%)
Aug 21, 2023	19.62	19.68	19.29	19.37	295,721	-0.26(-1.34%)
Aug 18, 2023	19.42	19.72	19.42	19.63	192,028	+0.05(+0.24%)
Aug 17, 2023	19.67	19.88	19.57	19.58	204,081	-0.11(-0.57%)
Aug 16, 2023	20.00	20.03	19.67	19.70	346,863	-0.27(-1.36%)
Aug 15, 2023	20.30	20.30	19.91	19.97	281,807	-0.63(-3.06%)
Aug 14, 2023	20.80	20.83	20.50	20.60	240,077	-0.33(-1.57%)
Aug 11, 2023	20.75	20.96	20.74	20.93	154,609	+0.08(+0.41%)
Aug 10, 2023	21.05	21.29	20.73	20.84	322,125	-0.18(-0.85%)
Aug 09, 2023	21.08	21.18	20.81	21.02	287,653	-0.13(-0.62%)
Aug 08, 2023	21.22	21.31	20.96	21.15	296,215	-0.41(-1.92%)
Aug 07, 2023	21.13	21.58	21.02	21.57	341,738	+0.43(+2.04%)
Aug 04, 2023	21.00	21.35	20.95	21.13	647,959	+0.18(+0.85%)
Aug 03, 2023	20.81	21.01	20.56	20.96	314,003	+0.04(+0.18%)
Aug 02, 2023	20.58	20.97	20.58	20.92	180,250	+0.07(+0.32%)
Aug 01, 2023	21.15	21.15	20.49	20.85	502,390	-0.28(-1.33%)
Jul 31, 2023	21.00	21.24	20.94	21.13	321,037	+0.09(+0.45%)
Jul 28, 2023	21.12	21.17	20.90	21.04	252,119	+0.19(+0.90%)
Jul 27, 2023	21.13	21.36	20.81	20.85	329,088	-0.28(-1.33%)
Jul 26, 2023	20.71	21.76	20.71	21.13	500,052	+0.20(+0.94%)
Jul 25, 2023	20.96	21.12	20.77	20.94	627,600	-0.11(-0.54%)
Jul 24, 2023	20.64	21.19	20.64	21.05	375,662	+0.39(+1.91%)
Jul 21, 2023	20.90	20.90	20.50	20.66	775,059	-0.12(-0.59%)
Jul 20, 2023	20.96	20.96	20.52	20.78	606,253	-0.10(-0.49%)
Jul 19, 2023	20.50	20.97	20.48	20.88	438,210	+0.56(+2.77%)
Jul 18, 2023	19.67	20.43	19.57	20.32	552,174	+0.73(+3.74%)
Jul 17, 2023	19.49	19.68	19.39	19.58	372,769	+0.06(+0.29%)
Jul 14, 2023	19.50	19.57	19.24	19.53	236,735	-0.08(-0.38%)
Jul 13, 2023	19.31	19.60	19.24	19.60	269,592	+0.26(+1.36%)
Jul 12, 2023	19.66	19.86	19.31	19.34	373,173	+0.05(+0.24%)
Jul 11, 2023	18.89	19.34	18.75	19.29	314,745	+0.54(+2.91%)
Jul 10, 2023	18.50	18.80	18.41	18.75	284,779	+0.21(+1.11%)
Jul 07, 2023	18.14	18.82	18.13	18.54	341,582	+0.42(+2.33%)
Jul 06, 2023	18.03	18.18	17.69	18.12	265,974	-0.22(-1.18%)
Jul 05, 2023	18.34	18.63	18.05	18.34	419,159	-0.15(-0.81%)
Jul 03, 2023	17.94	18.58	17.94	18.49	240,731	+0.45(+2.50%)
Jun 30, 2023	18.19	18.30	17.77	18.03	561,738	+0.04(+0.21%)
Jun 29, 2023	17.51	18.04	17.29	18.00	359,996	+0.48(+2.73%)
Jun 28, 2023	18.09	18.09	17.41	17.52	442,631	-0.52(-2.86%)
Jun 27, 2023	17.68	18.20	17.43	18.03	402,860	+0.39(+2.18%)
Jun 26, 2023	16.98	17.82	16.95	17.65	573,396	+0.67(+3.93%)
Jun 23, 2023	17.11	17.34	16.75	16.98	1,187,097	-0.35(-2.01%)
Jun 22, 2023	18.05	18.05	17.23	17.33	486,954	-0.61(-3.40%)
Jun 21, 2023	18.00	18.08	17.71	17.94	260,803	-0.19(-1.04%)
Jun 20, 2023	18.46	18.46	18.02	18.13	313,760	-0.38(-2.03%)
Jun 16, 2023	18.71	18.71	18.34	18.50	812,953	-0.08(-0.40%)
Jun 15, 2023	18.32	18.59	18.13	18.58	312,055	+1.16(+6.63%)
May 08, 2023	17.63	17.70	17.34	17.42	585,062	-0.03(-0.16%)
May 05, 2023	17.56	18.09	17.17	17.45	714,194	+0.22(+1.29%)
May 04, 2023	16.43	17.29	16.34	17.23	1,127,303	+0.83(+5.06%)
May 03, 2023	16.48	16.84	16.23	16.40	800,978	+0.06(+0.34%)
May 02, 2023	16.40	16.47	15.74	16.34	779,202	-0.24(-1.45%)
May 01, 2023	16.72	16.83	16.43	16.58	446,070	-0.21(-1.26%)
Apr 28, 2023	16.89	17.47	16.65	16.80	443,546	-0.08(-0.49%)
Apr 27, 2023	16.36	16.93	16.36	16.88	447,106	+0.37(+2.24%)
Apr 26, 2023	16.18	16.89	16.18	16.51	740,829	+0.46(+2.87%)
Apr 25, 2023	16.17	16.40	15.97	16.05	410,275	-0.42(-2.58%)
Apr 24, 2023	16.57	16.69	16.27	16.47	296,704	-0.08(-0.50%)
Apr 21, 2023	16.84	16.88	16.36	16.56	282,951	-0.22(-1.32%)
Apr 20, 2023	16.79	16.96	16.69	16.78	457,409	-0.18(-1.03%)
Apr 19, 2023	16.27	16.97	16.16	16.95	397,736	+0.57(+3.49%)
Apr 18, 2023	16.77	16.77	16.29	16.38	390,720	-0.46(-2.74%)
Apr 17, 2023	16.11	16.84	16.01	16.84	425,668	+0.74(+4.58%)
Apr 14, 2023	16.45	16.66	15.95	16.10	498,614	-0.25(-1.52%)
Apr 13, 2023	16.31	16.55	16.10	16.35	487,898	+0.03(+0.17%)
Apr 12, 2023	16.95	16.95	16.23	16.33	587,838	-0.42(-2.53%)
Apr 11, 2023	17.01	17.05	16.65	16.75	865,336	-0.06(-0.38%)
Apr 10, 2023	17.10	17.21	16.37	16.81	622,480	-0.30(-1.78%)
Apr 06, 2023	17.17	17.19	16.81	17.12	410,526	+0.09(+0.54%)
Apr 05, 2023	16.61	17.06	16.55	17.03	714,625	+0.30(+1.76%)
Apr 04, 2023	17.03	17.03	16.51	16.73	364,503	-0.16(-0.93%)
Apr 03, 2023	17.25	17.33	16.71	16.89	441,624	-0.27(-1.56%)
Mar 31, 2023	16.85	17.16	16.70	17.16	610,724	+0.47(+2.82%)
Mar 30, 2023	16.85	16.97	16.55	16.69	353,540	+0.07(+0.44%)
Mar 29, 2023	16.31	16.66	16.25	16.61	414,102	+0.42(+2.62%)
Mar 28, 2023	15.78	16.23	15.62	16.19	529,708	+0.25(+1.56%)
Mar 27, 2023	16.04	16.18	15.86	15.94	468,744	+0.17(+1.05%)
Mar 24, 2023	15.02	15.78	14.80	15.77	582,782	+0.56(+3.70%)
Mar 23, 2023	15.77	15.94	15.12	15.21	704,732	-0.51(-3.23%)
Mar 22, 2023	16.69	16.73	15.70	15.72	664,782	-1.05(-6.27%)
Mar 21, 2023	16.59	17.05	16.46	16.77	969,068	+0.57(+3.53%)
Mar 20, 2023	16.29	16.80	16.00	16.20	1,240,161	+0.14(+0.86%)
Mar 17, 2023	17.04	17.15	15.99	16.06	2,374,707	-1.13(-6.55%)
Mar 16, 2023	17.23	17.55	16.54	17.18	1,195,162	-0.18(-1.06%)
Mar 15, 2023	17.05	17.55	16.87	17.37	1,380,682	-0.13(-0.74%)
Mar 14, 2023	18.65	18.65	17.24	17.50	982,736	-0.54(-2.97%)
Mar 13, 2023	18.11	18.35	17.36	18.03	1,764,108	-0.23(-1.26%)
Mar 10, 2023	19.57	19.84	18.04	18.26	1,509,536	-1.47(-7.44%)
Mar 09, 2023	20.76	21.01	19.67	19.73	1,982,608	-1.03(-4.98%)
Mar 08, 2023	21.48	21.59	20.32	20.76	3,159,154	-0.71(-3.31%)
Mar 07, 2023	22.30	22.44	21.14	21.48	881,642	-0.78(-3.52%)
Mar 06, 2023	22.67	22.69	22.19	22.26	368,526	-0.34(-1.49%)
Mar 03, 2023	22.75	22.86	22.55	22.59	369,090	-0.06(-0.28%)
Mar 02, 2023	22.68	22.72	22.47	22.66	431,675	-0.17(-0.76%)
Mar 01, 2023	22.79	22.83	22.39	22.83	266,101	-0.13(-0.55%)
Feb 28, 2023	23.14	23.40	22.94	22.96	344,091	-0.20(-0.86%)
Feb 27, 2023	23.40	23.55	23.05	23.16	215,738	-0.02(-0.08%)
Feb 24, 2023	23.20	23.28	23.04	23.18	263,153	-0.31(-1.32%)
Feb 23, 2023	23.57	23.70	23.20	23.49	189,255	+0.06(+0.27%)
Feb 22, 2023	23.26	23.79	23.21	23.42	357,685	+0.24(+1.02%)
Feb 21, 2023	23.70	23.77	23.16	23.19	212,650	-0.75(-3.12%)
Feb 17, 2023	24.11	24.11	23.59	23.93	282,536	-0.05(-0.23%)
Feb 16, 2023	23.86	24.17	23.75	23.99	373,528	-0.16(-0.68%)
Feb 15, 2023	23.86	24.19	23.86	24.15	204,463	+0.13(+0.53%)
Feb 14, 2023	23.96	24.46	23.94	24.02	295,495	-0.08(-0.34%)
Feb 13, 2023	24.17	24.31	24.07	24.11	560,381	+0.05(+0.23%)
Feb 10, 2023	24.04	24.28	23.75	24.05	1,098,027	-0.02(-0.08%)
Feb 09, 2023	24.94	25.20	23.96	24.07	590,139	-0.55(-2.25%)
Feb 08, 2023	25.39	25.39	24.30	24.62	470,372	-1.12(-4.35%)
Feb 07, 2023	25.53	26.06	25.11	25.74	258,547	-0.01(-0.04%)
Feb 06, 2023	26.09	26.09	25.63	25.75	176,470	-0.54(-2.04%)
Feb 03, 2023	26.64	26.64	26.13	26.29	346,231	-0.70(-2.60%)
Feb 02, 2023	26.47	27.05	26.47	26.99	247,603	+0.63(+2.38%)
Feb 01, 2023	25.76	26.47	25.72	26.36	376,603	+0.46(+1.79%)
Jan 31, 2023	25.37	25.98	25.28	25.90	548,401	+0.61(+2.41%)
Jan 30, 2023	25.11	25.30	25.10	25.29	157,883	+0.03(+0.11%)
Jan 27, 2023	24.68	25.32	24.68	25.26	119,581	+0.44(+1.76%)
Jan 26, 2023	24.77	24.92	24.54	24.82	182,034	+0.17(+0.70%)
Jan 25, 2023	24.48	24.75	24.31	24.65	206,432	+0.02(+0.07%)
Jan 24, 2023	24.57	24.78	24.50	24.63	324,687	-0.09(-0.37%)
Jan 23, 2023	24.71	24.95	24.58	24.72	373,148	-0.05(-0.18%)
Jan 20, 2023	24.94	24.94	24.54	24.77	211,067	-0.05(-0.22%)
Jan 19, 2023	24.96	25.05	24.77	24.82	234,087	-0.20(-0.80%)
Jan 18, 2023	25.52	25.60	24.79	25.02	140,929	-0.35(-1.36%)
Jan 17, 2023	25.21	25.38	25.12	25.37	219,764	+0.22(+0.87%)
Jan 13, 2023	25.03	25.24	24.99	25.15	235,271	-0.07(-0.29%)
Jan 12, 2023	24.86	25.23	24.68	25.22	337,154	+0.53(+2.14%)
Jan 11, 2023	24.31	24.79	24.31	24.70	451,957	+0.46(+1.91%)
Jan 10, 2023	24.23	24.24	23.98	24.23	177,437	-0.09(-0.37%)
Jan 09, 2023	24.59	24.67	24.18	24.32	196,459	-0.28(-1.15%)
Jan 06, 2023	24.24	24.63	24.19	24.61	191,412	+0.58(+2.42%)
Jan 05, 2023	24.39	24.60	23.90	24.02	275,583	-0.51(-2.08%)
Jan 04, 2023	24.47	24.82	24.22	24.53	274,443	+0.41(+1.70%)
Jan 03, 2023	24.45	24.71	23.91	24.12	278,472	+0.01(+0.04%)
Dec 30, 2022	24.17	24.31	23.83	24.11	232,808	-0.14(-0.56%)
Dec 29, 2022	23.91	24.28	23.85	24.25	201,731	+0.51(+2.15%)
Dec 28, 2022	24.36	24.36	23.64	23.74	189,473	-0.52(-2.14%)
Dec 27, 2022	24.14	24.35	24.01	24.26	75,725	+0.12(+0.49%)
Dec 23, 2022	23.95	24.20	23.89	24.14	116,595	+0.04(+0.15%)
Dec 22, 2022	23.84	24.11	23.55	24.11	292,752	+0.09(+0.38%)
Dec 21, 2022	24.01	24.34	23.98	24.01	226,584	+0.14(+0.57%)
Dec 20, 2022	23.87	24.03	23.61	23.88	332,583	-0.05(-0.23%)
Dec 19, 2022	24.22	24.33	23.79	23.93	235,046	-0.44(-1.79%)
Dec 16, 2022	24.40	24.55	23.99	24.37	1,535,034	-0.39(-1.58%)
Dec 15, 2022	24.92	25.01	24.67	24.76	457,157	-0.34(-1.34%)
Dec 14, 2022	24.79	25.36	24.75	25.10	294,552	+0.18(+0.73%)
Dec 13, 2022	25.34	25.44	24.82	24.92	404,571	+0.35(+1.41%)
Dec 12, 2022	24.75	24.75	24.36	24.57	290,737	-0.15(-0.59%)
Dec 09, 2022	24.52	24.91	24.52	24.71	174,243	+0.02(+0.07%)
Dec 08, 2022	24.62	25.01	24.62	24.70	195,170	+0.15(+0.59%)
Dec 07, 2022	24.36	25.02	24.36	24.55	250,358	+0.12(+0.48%)
Dec 06, 2022	24.48	24.64	24.32	24.43	220,541	-0.08(-0.33%)
Dec 05, 2022	24.90	25.12	24.50	24.51	285,987	-0.62(-2.47%)
Dec 02, 2022	25.22	25.63	25.03	25.13	438,675	-0.40(-1.58%)
Dec 01, 2022	26.47	26.68	25.35	25.54	468,637	-0.80(-3.04%)
Nov 30, 2022	25.56	26.40	25.17	26.34	595,318	+0.75(+2.92%)
Nov 29, 2022	25.12	25.61	25.07	25.59	392,128	+0.40(+1.57%)
Nov 28, 2022	25.39	25.42	24.97	25.20	522,700	-0.31(-1.20%)
Nov 25, 2022	25.08	25.51	24.99	25.50	107,977	+0.40(+1.58%)
Nov 23, 2022	25.29	25.41	24.86	25.11	259,602	-0.35(-1.38%)
Nov 22, 2022	25.57	25.78	25.28	25.46	530,509	-0.03(-0.11%)
Nov 21, 2022	25.92	25.99	25.27	25.48	261,522	-0.43(-1.67%)
Nov 18, 2022	25.67	25.94	25.31	25.92	413,951	+0.72(+2.86%)
Nov 17, 2022	24.75	25.26	24.59	25.20	311,830	+0.19(+0.75%)
Nov 16, 2022	25.39	25.39	24.97	25.01	219,550	-0.39(-1.52%)
Nov 15, 2022	25.36	25.57	25.04	25.40	240,250	+0.24(+0.97%)
Nov 14, 2022	25.48	25.78	25.13	25.15	219,464	-0.55(-2.13%)
Nov 11, 2022	25.99	26.15	25.49	25.70	270,799	-0.30(-1.14%)
Nov 10, 2022	25.36	26.02	25.36	26.00	467,783	+1.52(+6.21%)
Nov 09, 2022	24.71	24.97	24.35	24.48	368,344	-0.43(-1.73%)
Nov 08, 2022	25.22	25.31	24.66	24.91	275,876	-0.26(-1.04%)
Nov 07, 2022	25.75	25.84	24.94	25.17	398,709	-0.23(-0.92%)
Nov 04, 2022	25.65	25.79	25.06	25.40	558,578	+0.04(+0.14%)
Nov 03, 2022	24.91	25.48	24.40	25.37	404,658	+0.65(+2.62%)
Nov 02, 2022	24.99	25.40	24.68	24.72	462,241	-0.47(-1.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

American Assets Trust (NY: AAT )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

American Assets Trust (NY: AAT )

Historical Prices

Sections

Services

Sweetwater Reporter