Skip to main content

American Assets Trust (NY: AAT )

27.37 +0.26 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 23.83 24.20 23.53 23.88 153,913 +0.10(+0.42%)
Mar 28, 2014 23.42 23.83 23.42 23.78 188,919 +0.32(+1.36%)
Mar 27, 2014 23.33 23.49 23.12 23.46 99,793 +0.08(+0.33%)
Mar 26, 2014 23.95 24.13 23.34 23.38 157,495 -0.28(-1.20%)
Mar 25, 2014 23.78 23.98 23.32 23.66 313,218 -0.01(-0.03%)
Mar 24, 2014 24.12 24.34 23.50 23.67 149,068 -0.42(-1.73%)
Mar 21, 2014 23.76 24.19 23.73 24.09 363,651 +0.50(+2.13%)
Mar 20, 2014 23.51 23.62 23.26 23.59 223,947 -0.04(-0.15%)
Mar 19, 2014 23.85 24.09 23.41 23.62 207,040 -0.18(-0.77%)
Mar 18, 2014 23.61 23.84 23.46 23.80 128,349 +0.27(+1.14%)
Mar 17, 2014 23.43 23.65 23.34 23.54 153,547 +0.19(+0.82%)
Mar 14, 2014 23.20 23.47 23.20 23.34 141,316 +0.13(+0.58%)
Mar 13, 2014 23.25 23.32 22.93 23.21 177,138 +0.04(+0.18%)
Mar 12, 2014 22.96 23.28 22.96 23.17 124,118 +0.12(+0.52%)
Mar 11, 2014 23.11 23.24 22.94 23.05 216,253 +0.02(+0.09%)
Mar 10, 2014 23.12 23.20 22.85 23.03 192,130 -0.06(-0.24%)
Mar 07, 2014 23.33 23.49 22.98 23.08 172,208 -0.24(-1.02%)
Mar 06, 2014 23.53 23.54 23.19 23.32 150,548 -0.18(-0.78%)
Mar 05, 2014 23.56 23.77 23.33 23.50 97,100 -0.13(-0.54%)
Mar 04, 2014 23.51 23.84 23.51 23.63 370,560 +0.31(+1.33%)
Mar 03, 2014 23.12 23.42 22.98 23.32 174,792 +0.08(+0.33%)
Feb 28, 2014 23.10 23.39 23.05 23.24 510,957 -0.09(-0.39%)
Feb 27, 2014 23.41 23.57 23.26 23.34 123,464 -0.14(-0.60%)
Feb 26, 2014 23.49 23.56 23.30 23.48 154,713 +0.08(+0.33%)
Feb 25, 2014 23.40 23.49 23.29 23.40 370,736 +0.00(+0.00%)
Feb 24, 2014 23.60 23.73 23.20 23.40 1,977,078 -0.13(-0.57%)
Feb 21, 2014 23.87 23.93 23.52 23.53 191,544 -0.22(-0.95%)
Feb 20, 2014 23.73 23.95 23.67 23.76 337,491 +0.13(+0.54%)
Feb 19, 2014 23.46 23.88 23.39 23.63 353,640 +0.13(+0.54%)
Feb 18, 2014 23.42 23.68 23.20 23.50 208,559 +0.06(+0.24%)
Feb 14, 2014 23.05 23.45 23.45 23.45 118,937 +0.35(+1.52%)
Feb 13, 2014 22.75 23.30 22.71 23.10 242,589 +0.21(+0.92%)
Feb 12, 2014 22.84 23.03 22.70 22.89 276,820 -0.01(-0.03%)
Feb 11, 2014 22.79 23.12 22.60 22.89 345,516 +0.01(+0.06%)
Feb 10, 2014 22.52 23.02 22.39 22.88 246,276 +0.37(+1.62%)
Feb 07, 2014 22.47 22.58 22.30 22.51 244,132 +0.01(+0.06%)
Feb 06, 2014 22.39 22.54 22.37 22.50 233,432 +0.11(+0.47%)
Feb 05, 2014 22.37 22.42 22.10 22.39 676,065 -0.10(-0.44%)
Feb 04, 2014 22.58 22.94 22.37 22.49 283,050 -0.07(-0.31%)
Feb 03, 2014 23.41 23.46 21.91 22.56 278,775 -0.96(-4.09%)
Jan 31, 2014 22.73 23.54 22.73 23.53 292,982 +0.48(+2.07%)
Jan 30, 2014 22.27 23.21 22.12 23.05 312,319 +1.00(+4.53%)
Jan 29, 2014 22.32 22.58 21.98 22.05 187,661 -0.40(-1.78%)
Jan 28, 2014 22.17 22.61 22.17 22.45 244,296 +0.36(+1.62%)
Jan 27, 2014 22.33 22.34 22.06 22.09 152,176 -0.23(-1.04%)
Jan 24, 2014 22.61 22.74 22.19 22.32 153,414 -0.49(-2.16%)
Jan 23, 2014 22.56 22.84 22.37 22.82 160,791 +0.25(+1.12%)
Jan 22, 2014 22.68 22.81 22.50 22.56 122,501 -0.04(-0.16%)
Jan 21, 2014 22.36 22.63 22.20 22.60 114,488 +0.37(+1.68%)
Jan 17, 2014 22.44 22.23 22.23 22.23 118,652 -0.30(-1.34%)
Jan 16, 2014 22.39 22.60 22.37 22.53 69,835 +0.04(+0.16%)
Jan 15, 2014 22.49 22.68 22.41 22.49 82,191 +0.01(+0.03%)
Jan 14, 2014 22.27 22.67 22.19 22.49 130,640 +0.25(+1.14%)
Jan 13, 2014 22.36 22.41 22.08 22.23 125,239 -0.24(-1.06%)
Jan 10, 2014 21.99 22.49 21.99 22.47 107,981 +0.49(+2.24%)
Jan 09, 2014 22.17 22.17 21.62 21.98 204,785 -0.13(-0.57%)
Jan 08, 2014 22.42 22.42 21.85 22.11 106,815 -0.39(-1.72%)
Jan 07, 2014 22.25 22.55 22.17 22.49 147,598 +0.25(+1.14%)
Jan 06, 2014 22.34 22.49 22.20 22.24 164,800 -0.07(-0.32%)
Jan 03, 2014 21.94 22.37 21.80 22.31 140,219 +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.