Quantcast

American Assets Trust, Inc. Common Stock Historical Stock Prices

AAT 
$45.11
*  
1.42
3.25%
Get AAT Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading AAT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 43.75 45.11 43.49 45.11 269,874
04/23/2019 43.9 45.11 43.49 45.11 269,874
04/22/2019 44.55 44.665 43.13 43.69 222,603
04/18/2019 44.05 44.89 44.05 44.76 199,161
04/17/2019 44.38 44.38 43.72 44.08 360,197
04/16/2019 45.87 45.87 44.21 44.32 195,859
04/15/2019 45.72 45.82 45.41 45.82 206,559
04/12/2019 45.83 45.86 45.41 45.75 240,759
04/11/2019 45.94 46.165 45.67 45.88 187,651
04/10/2019 45.67 46.22 45.52 46.08 255,842
04/09/2019 45.66 46.17 45.51 45.51 225,347
04/08/2019 46.81 46.86 45.95 46 218,751
04/05/2019 46.48 46.83 46.24 46.77 238,041
04/04/2019 46.47 46.57 46.075 46.41 214,559
04/03/2019 46.44 46.74 45.89 46.38 239,679
04/02/2019 46.37 46.44 45.61 46.4 251,318
04/01/2019 46.06 46.22 45.59 46.22 281,594
03/29/2019 46.26 46.44 45.5 45.86 765,840
03/28/2019 45.68 46.32 45.68 46.28 189,127
03/27/2019 45.75 46.13 45.3925 45.72 171,961
03/26/2019 45.33 45.86 45.21 45.83 160,027
03/25/2019 45.09 45.55 44.91 45.32 191,365
03/22/2019 45.65 46.06 45.11 45.11 269,931
03/21/2019 44.95 46.015 44.95 45.73 213,062
03/20/2019 45.08 45.52 44.9 44.97 459,742
03/19/2019 45.67 45.74 45.1 45.12 177,269
03/18/2019 45.77 46.025 45.38 45.67 167,492
03/15/2019 46.23 46.46 45.57 45.69 443,606
03/14/2019 46.49 46.62 45.92 46.12 205,484
03/13/2019 45.54 46.28 45.4551 46.2 263,765
03/12/2019 45.73 46 45.51 45.79 130,132
03/11/2019 45.51 45.79 44.965 45.57 219,354
03/08/2019 44.67 45.5 44.61 45.3 223,938
03/07/2019 44.92 45.44 44.68 44.75 287,128
03/06/2019 44.16 44.985 44.02 44.77 338,366
03/05/2019 44.01 44.35 43.745 44.19 120,288
03/04/2019 44.15 44.16 43.535 43.98 197,220
03/01/2019 43.61 43.88 43.07 43.82 166,138
02/28/2019 43.22 43.95 43.09 43.44 227,257
02/27/2019 43.44 43.56 42.94 43.32 114,810
02/26/2019 43.42 43.85 43.335 43.69 147,354
02/25/2019 43.98 43.99 43.39 43.39 147,363
02/22/2019 43.78 43.955 43.39 43.78 96,755
02/21/2019 43.35 43.665 43 43.56 105,695
02/20/2019 43.9 43.9 43.3 43.6 144,518
02/19/2019 44.03 44.455 43.66 43.89 125,648
02/15/2019 43.89 44.06 43.44 44.05 216,451
02/14/2019 43.89 44.15 43.16 43.73 211,359
02/13/2019 43.18 44.04 42.71 43.97 336,924
02/12/2019 44.18 44.22 43.43 43.58 158,196
02/11/2019 43.9 44.25 43.57 44.22 117,992
02/08/2019 43.8 44.12 43.8 43.99 133,764
02/07/2019 42.94 43.98 42.72 43.9 140,069
02/06/2019 43.26 43.45 42.77 43.06 101,257
02/05/2019 43.24 43.29 42.69 43.2 117,671
02/04/2019 42.54 43.07 42.16 43.05 106,263
02/01/2019 43 43.126 41.865 42.6 120,698
01/31/2019 42.54 42.97 41.95 42.94 177,075
01/30/2019 42.13 42.71 41.98 42.51 181,352
01/29/2019 41.83 42.26 41.57 42.23 269,005
01/28/2019 41.2 41.895 41.03 41.74 325,213
01/25/2019 40.95 41.44 40.95 41.35 95,117
01/24/2019 40.69 41.055 40.33 40.82 148,318
01/23/2019 40.5 40.65 40.3 40.63 161,744
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio