Skip to main content

American Assets Trust (NY: AAT )

27.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 23.81 24.18 23.51 23.86 154,033 +0.10(+0.42%)
Mar 28, 2014 23.40 23.81 23.40 23.76 189,067 +0.32(+1.36%)
Mar 27, 2014 23.31 23.48 23.10 23.44 99,871 +0.08(+0.33%)
Mar 26, 2014 23.93 24.11 23.33 23.36 157,618 -0.28(-1.20%)
Mar 25, 2014 23.76 23.96 23.30 23.64 313,464 -0.01(-0.03%)
Mar 24, 2014 24.10 24.32 23.48 23.65 149,185 -0.42(-1.73%)
Mar 21, 2014 23.74 24.17 23.71 24.07 363,936 +0.50(+2.13%)
Mar 20, 2014 23.50 23.61 23.24 23.57 224,122 -0.04(-0.15%)
Mar 19, 2014 23.84 24.07 23.39 23.60 207,202 -0.18(-0.77%)
Mar 18, 2014 23.59 23.82 23.44 23.79 128,449 +0.27(+1.14%)
Mar 17, 2014 23.41 23.63 23.33 23.52 153,667 +0.19(+0.82%)
Mar 14, 2014 23.19 23.45 23.19 23.33 141,426 +0.13(+0.58%)
Mar 13, 2014 23.23 23.31 22.91 23.19 177,276 +0.04(+0.18%)
Mar 12, 2014 22.94 23.27 22.94 23.15 124,215 +0.12(+0.52%)
Mar 11, 2014 23.09 23.23 22.92 23.03 216,423 +0.02(+0.09%)
Mar 10, 2014 23.10 23.18 22.83 23.01 192,281 -0.06(-0.24%)
Mar 07, 2014 23.31 23.47 22.97 23.06 172,343 -0.24(-1.02%)
Mar 06, 2014 23.51 23.52 23.17 23.30 150,665 -0.18(-0.78%)
Mar 05, 2014 23.54 23.75 23.31 23.49 97,176 -0.13(-0.54%)
Mar 04, 2014 23.49 23.82 23.49 23.61 370,850 +0.31(+1.33%)
Mar 03, 2014 23.10 23.40 22.96 23.30 174,929 +0.08(+0.33%)
Feb 28, 2014 23.08 23.37 23.03 23.23 511,357 -0.09(-0.39%)
Feb 27, 2014 23.39 23.55 23.24 23.32 123,560 -0.14(-0.60%)
Feb 26, 2014 23.47 23.54 23.28 23.46 154,834 +0.08(+0.33%)
Feb 25, 2014 23.38 23.47 23.27 23.38 371,027 +0.00(+0.00%)
Feb 24, 2014 23.58 23.71 23.18 23.38 1,978,628 -0.13(-0.57%)
Feb 21, 2014 23.85 23.91 23.50 23.51 191,694 -0.22(-0.95%)
Feb 20, 2014 23.71 23.93 23.65 23.74 337,755 +0.13(+0.54%)
Feb 19, 2014 23.44 23.87 23.37 23.61 353,917 +0.13(+0.54%)
Feb 18, 2014 23.40 23.66 23.18 23.49 208,723 +0.06(+0.24%)
Feb 14, 2014 23.03 23.43 23.43 23.43 119,030 +0.35(+1.52%)
Feb 13, 2014 22.73 23.28 22.69 23.08 242,779 +0.21(+0.92%)
Feb 12, 2014 22.83 23.01 22.68 22.87 277,037 -0.01(-0.03%)
Feb 11, 2014 22.77 23.10 22.58 22.88 345,787 +0.01(+0.06%)
Feb 10, 2014 22.50 23.00 22.37 22.86 246,469 +0.37(+1.62%)
Feb 07, 2014 22.45 22.57 22.29 22.50 244,324 +0.01(+0.06%)
Feb 06, 2014 22.38 22.52 22.35 22.48 233,615 +0.11(+0.47%)
Feb 05, 2014 22.36 22.40 22.08 22.38 676,595 -0.10(-0.44%)
Feb 04, 2014 22.57 22.92 22.35 22.47 283,272 -0.07(-0.31%)
Feb 03, 2014 23.39 23.44 21.89 22.55 278,993 -0.96(-4.09%)
Jan 31, 2014 22.71 23.52 22.71 23.51 293,212 +0.48(+2.07%)
Jan 30, 2014 22.26 23.19 22.10 23.03 312,564 +1.00(+4.53%)
Jan 29, 2014 22.30 22.57 21.96 22.03 187,808 -0.40(-1.78%)
Jan 28, 2014 22.15 22.59 22.15 22.43 244,487 +0.36(+1.62%)
Jan 27, 2014 22.31 22.33 22.04 22.07 152,296 -0.23(-1.04%)
Jan 24, 2014 22.59 22.72 22.17 22.31 153,534 -0.49(-2.16%)
Jan 23, 2014 22.55 22.82 22.36 22.80 160,917 +0.25(+1.12%)
Jan 22, 2014 22.66 22.79 22.48 22.55 122,597 -0.04(-0.16%)
Jan 21, 2014 22.34 22.62 22.19 22.58 114,578 +0.37(+1.68%)
Jan 17, 2014 22.43 22.21 22.21 22.21 118,745 -0.30(-1.34%)
Jan 16, 2014 22.38 22.58 22.35 22.51 69,890 +0.04(+0.16%)
Jan 15, 2014 22.47 22.66 22.39 22.47 82,256 +0.01(+0.03%)
Jan 14, 2014 22.26 22.65 22.17 22.47 130,742 +0.25(+1.14%)
Jan 13, 2014 22.34 22.39 22.06 22.22 125,337 -0.24(-1.06%)
Jan 10, 2014 21.97 22.47 21.97 22.45 108,065 +0.49(+2.24%)
Jan 09, 2014 22.15 22.15 21.60 21.96 204,945 -0.13(-0.57%)
Jan 08, 2014 22.40 22.40 21.84 22.09 106,899 -0.39(-1.72%)
Jan 07, 2014 22.23 22.53 22.15 22.47 147,714 +0.25(+1.14%)
Jan 06, 2014 22.33 22.47 22.19 22.22 164,929 -0.07(-0.31%)
Jan 03, 2014 21.92 22.36 21.78 22.29 140,329 +0.34(+1.54%)
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.