Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Assets Trust
(NY:
AAT
)
21.24
+0.35 (+1.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
21.42
21.70
21.42
21.57
178,078
+0.27(+1.25%)
Mar 27, 2024
20.97
21.35
20.97
21.31
209,418
+0.54(+2.61%)
Mar 26, 2024
21.08
21.17
20.75
20.77
230,536
-0.25(-1.17%)
Mar 25, 2024
20.85
21.03
20.85
21.01
232,563
+0.29(+1.38%)
Mar 22, 2024
21.14
21.19
20.67
20.73
241,524
-0.35(-1.68%)
Mar 21, 2024
21.37
21.60
21.02
21.08
760,633
-0.10(-0.47%)
Mar 20, 2024
20.63
21.30
20.63
21.18
209,759
+0.37(+1.80%)
Mar 19, 2024
20.75
20.96
20.68
20.81
282,858
+0.02(+0.09%)
Mar 18, 2024
20.85
20.91
20.71
20.79
343,492
-0.06(-0.28%)
Mar 15, 2024
20.51
20.94
20.51
20.85
601,654
+0.16(+0.76%)
Mar 14, 2024
20.78
20.78
20.34
20.69
402,900
-0.22(-1.04%)
Mar 13, 2024
20.93
21.15
20.81
20.90
333,781
-0.07(-0.33%)
Mar 12, 2024
20.81
21.01
20.69
20.97
270,359
+0.14(+0.66%)
Mar 11, 2024
20.67
20.90
20.61
20.84
172,661
+0.16(+0.76%)
Mar 08, 2024
20.93
21.09
20.67
20.68
219,250
+0.03(+0.14%)
Mar 07, 2024
20.69
20.87
20.49
20.65
268,567
+0.17(+0.82%)
Mar 06, 2024
21.07
21.17
20.38
20.48
484,821
-0.49(-2.32%)
Mar 05, 2024
20.70
21.14
20.70
20.97
527,304
+0.16(+0.75%)
Mar 04, 2024
20.93
21.09
20.66
20.81
373,117
-0.12(-0.56%)
Mar 01, 2024
20.87
21.03
20.57
20.93
254,894
+0.02(+0.09%)
Feb 29, 2024
20.94
21.16
20.79
20.91
248,659
+0.31(+1.51%)
Feb 28, 2024
20.41
20.99
20.41
20.60
402,817
+0.00(+0.00%)
Feb 27, 2024
20.57
20.77
20.54
20.60
194,079
+0.22(+1.09%)
Feb 26, 2024
20.75
20.90
20.38
20.38
220,845
-0.49(-2.37%)
Feb 23, 2024
20.86
21.17
20.74
20.87
278,015
-0.10(-0.46%)
Feb 22, 2024
21.15
21.15
20.80
20.97
271,011
-0.22(-1.05%)
Feb 21, 2024
20.92
21.26
20.92
21.19
605,796
+0.22(+1.06%)
Feb 20, 2024
20.83
21.24
20.83
20.97
213,041
-0.15(-0.69%)
Feb 16, 2024
20.93
21.36
20.68
21.11
295,412
-0.20(-0.96%)
Feb 15, 2024
21.08
21.53
21.08
21.32
377,412
+0.45(+2.14%)
Feb 14, 2024
21.11
21.18
20.78
20.87
295,252
+0.07(+0.33%)
Feb 13, 2024
21.01
21.01
20.45
20.80
396,624
-1.04(-4.75%)
Feb 12, 2024
21.66
22.08
21.66
21.84
194,019
+0.26(+1.21%)
Feb 09, 2024
21.50
21.72
21.33
21.58
538,681
+0.08(+0.36%)
Feb 08, 2024
20.83
21.67
20.77
21.50
306,444
+0.55(+2.64%)
Feb 07, 2024
21.00
21.17
20.53
20.95
544,280
-0.17(-0.83%)
Feb 06, 2024
20.87
21.32
20.87
21.12
226,814
+0.12(+0.55%)
Feb 05, 2024
21.23
21.27
20.93
21.01
192,078
-0.59(-2.74%)
Feb 02, 2024
21.33
21.80
21.24
21.60
353,082
-0.16(-0.71%)
Feb 01, 2024
21.74
21.77
20.94
21.75
337,028
+0.01(+0.04%)
Jan 31, 2024
22.54
22.54
21.63
21.74
560,112
-0.79(-3.49%)
Jan 30, 2024
22.93
23.05
22.47
22.53
340,032
-0.54(-2.35%)
Jan 29, 2024
22.85
23.16
22.71
23.07
242,296
+0.19(+0.85%)
Jan 26, 2024
23.19
23.19
22.77
22.88
260,384
-0.15(-0.63%)
Jan 25, 2024
23.04
23.09
22.83
23.02
528,680
+0.42(+1.84%)
Jan 24, 2024
23.08
23.09
22.43
22.61
352,559
-0.10(-0.43%)
Jan 23, 2024
23.07
23.12
22.40
22.70
442,284
-0.10(-0.43%)
Jan 22, 2024
22.46
22.92
22.46
22.80
498,909
+0.50(+2.26%)
Jan 19, 2024
21.70
22.33
21.36
22.30
468,485
+0.69(+3.19%)
Jan 18, 2024
21.86
21.87
21.33
21.61
241,650
-0.17(-0.80%)
Jan 17, 2024
21.74
22.05
21.35
21.78
296,755
-0.42(-1.88%)
Jan 16, 2024
22.42
22.44
22.04
22.20
234,009
-0.51(-2.26%)
Jan 12, 2024
23.12
23.12
22.55
22.71
158,670
-0.02(-0.09%)
Jan 11, 2024
22.83
22.89
22.40
22.73
320,505
-0.29(-1.26%)
Jan 10, 2024
22.57
23.12
22.54
23.02
352,614
+0.58(+2.59%)
Jan 09, 2024
22.16
22.27
22.07
22.44
258,702
-0.08(-0.34%)
Jan 08, 2024
22.04
22.60
22.02
22.52
205,036
+0.44(+1.98%)
Jan 05, 2024
21.49
22.28
21.43
22.08
351,271
+0.31(+1.42%)
Jan 04, 2024
21.62
21.97
21.51
21.77
223,480
+0.19(+0.90%)
Jan 03, 2024
22.16
22.16
21.52
21.58
280,455
-0.66(-2.96%)
Jan 02, 2024
21.82
22.42
21.75
22.24
279,381
+0.42(+1.91%)
Dec 29, 2023
22.28
22.28
21.82
21.82
305,555
-0.45(-2.00%)
Dec 28, 2023
21.99
22.31
21.96
22.27
279,679
+0.10(+0.44%)
Dec 27, 2023
22.36
22.42
22.09
22.17
197,146
-0.16(-0.74%)
Dec 26, 2023
22.05
22.36
21.90
22.34
151,040
+0.38(+1.72%)
Dec 22, 2023
22.26
22.59
21.95
21.96
317,450
-0.10(-0.44%)
Dec 21, 2023
22.07
22.34
21.79
22.05
351,616
+0.12(+0.53%)
Dec 20, 2023
21.92
22.63
21.89
21.94
397,585
-0.04(-0.18%)
Dec 19, 2023
22.06
22.25
21.97
21.98
538,509
+0.11(+0.49%)
Dec 18, 2023
22.46
22.46
21.87
21.87
345,323
-0.43(-1.91%)
Dec 15, 2023
22.68
22.85
22.19
22.30
1,068,571
-0.46(-2.00%)
Dec 14, 2023
22.53
22.99
22.44
22.75
687,826
+0.92(+4.22%)
Dec 13, 2023
20.87
22.01
20.66
21.83
476,758
+1.07(+5.14%)
Dec 12, 2023
20.83
20.93
20.60
20.76
877,468
-0.04(-0.19%)
Dec 11, 2023
20.77
20.95
20.71
20.80
509,246
-0.05(-0.23%)
Dec 08, 2023
20.72
20.87
20.46
20.85
427,715
+0.03(+0.14%)
Dec 07, 2023
20.66
20.97
20.42
20.82
432,702
+0.29(+1.42%)
Dec 06, 2023
20.64
20.84
20.37
20.53
502,697
+0.12(+0.57%)
Dec 05, 2023
20.30
20.43
19.98
20.42
358,609
+0.04(+0.19%)
Dec 04, 2023
20.04
20.50
20.04
20.38
410,243
+0.24(+1.18%)
Dec 01, 2023
19.09
20.21
19.09
20.14
568,615
+0.92(+4.77%)
Nov 30, 2023
18.97
19.25
18.74
19.22
764,533
+0.32(+1.72%)
Nov 29, 2023
18.90
19.35
18.87
18.90
382,351
+0.22(+1.18%)
Nov 28, 2023
18.09
18.69
17.92
18.68
402,856
+0.53(+2.95%)
Nov 27, 2023
17.85
18.31
17.60
18.14
560,284
+0.21(+1.17%)
Nov 24, 2023
17.84
17.95
17.75
17.93
125,883
+0.03(+0.16%)
Nov 22, 2023
18.00
18.01
17.79
17.91
308,332
+0.13(+0.75%)
Nov 21, 2023
17.99
18.08
17.71
17.77
380,450
-0.44(-2.41%)
Nov 20, 2023
18.49
18.49
18.11
18.21
356,106
-0.14(-0.78%)
Nov 17, 2023
18.62
18.62
18.31
18.35
653,411
-0.03(-0.16%)
Nov 16, 2023
19.00
19.10
18.37
18.38
293,201
-0.62(-3.26%)
Nov 15, 2023
19.07
19.42
18.97
19.00
348,758
-0.07(-0.35%)
Nov 14, 2023
18.50
19.42
18.50
19.07
364,058
+1.43(+8.12%)
Nov 13, 2023
17.42
17.65
17.18
17.64
254,558
+0.08(+0.44%)
Nov 10, 2023
17.79
17.81
17.46
17.56
316,238
-0.02(-0.11%)
Nov 09, 2023
18.28
18.28
17.48
17.58
441,391
-0.53(-2.95%)
Nov 08, 2023
18.34
18.34
17.99
18.12
268,097
-0.11(-0.63%)
Nov 07, 2023
18.74
18.85
18.17
18.23
372,976
-0.57(-3.05%)
Nov 06, 2023
18.96
19.22
18.61
18.80
272,972
-0.24(-1.25%)
Nov 03, 2023
18.65
19.05
18.49
19.04
335,945
+0.86(+4.72%)
Nov 02, 2023
17.48
18.21
17.40
18.18
465,879
+1.03(+6.01%)
Nov 01, 2023
16.92
17.19
16.77
17.15
536,468
+0.21(+1.24%)
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%)
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
.