American Assets Trust (NY: AAT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	25.15	25.30	24.09	24.09	538,983	-1.25(-4.94%)
Nov 27, 2020	25.49	25.61	24.94	25.34	116,257	-0.26(-1.02%)
Nov 25, 2020	26.23	26.42	25.32	25.60	476,583	-0.75(-2.84%)
Nov 24, 2020	26.13	26.48	25.76	26.34	647,829	+0.94(+3.70%)
Nov 23, 2020	24.40	25.84	24.34	25.40	656,718	+1.44(+6.03%)
Nov 20, 2020	24.13	24.21	23.84	23.96	319,826	-0.33(-1.35%)
Nov 19, 2020	23.45	24.30	23.25	24.29	307,479	+0.63(+2.66%)
Nov 18, 2020	24.56	24.72	23.62	23.66	419,711	-0.85(-3.46%)
Nov 17, 2020	23.51	24.51	23.26	24.51	569,950	+0.81(+3.40%)
Nov 16, 2020	23.20	23.89	22.88	23.70	497,159	+1.37(+6.13%)
Nov 13, 2020	21.32	22.45	21.28	22.33	633,697	+1.20(+5.68%)
Nov 12, 2020	21.61	21.61	20.84	21.13	324,466	-0.58(-2.67%)
Nov 11, 2020	22.43	22.43	21.35	21.71	545,155	-0.78(-3.47%)
Nov 10, 2020	21.27	22.62	21.16	22.49	742,828	+1.39(+6.61%)
Nov 09, 2020	19.33	21.62	19.33	21.10	1,443,368	+3.50(+19.90%)
Nov 06, 2020	18.28	18.41	17.47	17.60	467,649	-0.68(-3.72%)
Nov 05, 2020	18.47	18.51	17.98	18.28	682,492	+0.24(+1.35%)
Nov 04, 2020	18.27	18.64	17.95	18.03	378,796	-0.41(-2.23%)
Nov 03, 2020	18.17	18.58	18.08	18.44	526,721	+0.59(+3.29%)
Nov 02, 2020	17.89	17.89	17.49	17.86	353,235	+0.29(+1.62%)
Oct 30, 2020	17.62	17.95	17.42	17.57	390,462	-0.22(-1.23%)
Oct 29, 2020	17.64	18.20	17.40	17.79	443,312	+0.14(+0.81%)
Oct 28, 2020	18.37	18.44	17.56	17.65	604,173	-1.16(-6.16%)
Oct 27, 2020	19.78	20.00	18.81	18.81	396,503	-1.07(-5.41%)
Oct 26, 2020	20.22	20.22	19.57	19.88	233,660	-0.58(-2.83%)
Oct 23, 2020	20.63	20.78	20.29	20.46	143,058	+0.03(+0.12%)
Oct 22, 2020	20.21	20.48	20.03	20.43	175,572	+0.29(+1.46%)
Oct 21, 2020	20.03	20.18	19.80	20.14	295,105	+0.09(+0.46%)
Oct 20, 2020	20.03	20.32	19.98	20.05	218,634	+0.24(+1.19%)
Oct 19, 2020	20.27	20.27	19.80	19.81	317,076	-0.47(-2.32%)
Oct 16, 2020	20.53	20.62	20.11	20.28	328,403	-0.37(-1.79%)
Oct 15, 2020	20.24	20.87	20.19	20.65	138,915	+0.20(+0.99%)
Oct 14, 2020	20.91	21.03	20.43	20.45	325,991	-0.56(-2.68%)
Oct 13, 2020	21.70	21.74	20.82	21.01	326,540	-0.95(-4.32%)
Oct 12, 2020	21.79	22.17	21.59	21.96	186,491	-0.01(-0.04%)
Oct 09, 2020	21.71	22.17	21.41	21.97	372,118	+0.33(+1.51%)
Oct 08, 2020	20.92	21.66	20.88	21.64	227,155	+0.90(+4.33%)
Oct 07, 2020	21.48	21.51	20.69	20.74	328,904	-0.59(-2.75%)
Oct 06, 2020	21.78	22.05	21.30	21.33	507,046	-0.18(-0.86%)
Oct 05, 2020	21.53	21.79	20.98	21.52	268,916	+0.15(+0.71%)
Oct 02, 2020	20.45	21.42	20.40	21.37	215,481	+0.55(+2.62%)
Oct 01, 2020	20.20	20.83	20.20	20.82	236,150	+0.60(+2.95%)
Sep 30, 2020	20.27	20.60	19.85	20.22	387,728	+0.09(+0.46%)
Sep 29, 2020	20.51	20.51	19.75	20.13	272,472	-0.42(-2.04%)
Sep 28, 2020	19.90	20.69	19.90	20.55	244,755	+0.92(+4.66%)
Sep 25, 2020	19.32	19.64	19.26	19.64	370,212	+0.23(+1.17%)
Sep 24, 2020	19.43	19.77	19.07	19.41	289,921	+0.08(+0.39%)
Sep 23, 2020	19.90	20.06	19.28	19.33	506,247	-0.65(-3.24%)
Sep 22, 2020	19.74	20.16	19.63	19.98	506,091	+0.24(+1.19%)
Sep 21, 2020	20.74	20.74	19.62	19.75	692,439	-1.38(-6.52%)
Sep 18, 2020	21.92	21.92	21.06	21.12	846,081	-0.72(-3.31%)
Sep 17, 2020	21.84	22.23	21.68	21.84	331,029	-0.27(-1.22%)
Sep 16, 2020	21.73	22.39	21.68	22.11	417,324	+0.58(+2.69%)
Sep 15, 2020	21.45	21.95	21.45	21.53	393,188	+0.14(+0.67%)
Sep 14, 2020	20.85	21.50	20.79	21.39	609,887	+0.69(+3.33%)
Sep 11, 2020	21.21	21.21	20.59	20.70	583,311	-0.40(-1.91%)
Sep 10, 2020	21.25	21.31	20.87	21.11	278,750	-0.13(-0.63%)
Sep 09, 2020	21.66	21.93	21.19	21.24	265,376	-0.31(-1.44%)
Sep 08, 2020	21.61	21.77	21.18	21.55	304,870	-0.19(-0.88%)
Sep 04, 2020	21.88	22.02	21.24	21.74	355,295	+0.09(+0.42%)
Sep 03, 2020	21.50	22.17	21.50	21.65	430,234	+0.23(+1.09%)
Sep 02, 2020	21.13	21.43	20.86	21.42	257,949	+0.25(+1.18%)

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.