Skip to main content

American Assets Trust (NY: AAT )

27.11 +0.12 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 14.50 14.76 14.22 14.74 4,496,577 +0.13(+0.90%)
Mar 30, 2011 14.85 14.85 14.52 14.61 648,419 -0.13(-0.89%)
Mar 29, 2011 14.84 14.90 14.68 14.74 347,398 -0.12(-0.84%)
Mar 28, 2011 14.94 14.94 14.85 14.87 205,676 -0.03(-0.19%)
Mar 25, 2011 14.78 14.95 14.78 14.89 241,579 +0.07(+0.47%)
Mar 24, 2011 14.87 14.89 14.63 14.82 275,940 +0.02(+0.14%)
Mar 23, 2011 14.90 14.93 14.58 14.80 169,454 -0.10(-0.65%)
Mar 22, 2011 14.93 14.94 14.60 14.90 167,224 +0.03(+0.19%)
Mar 21, 2011 14.91 14.94 14.86 14.87 121,931 -0.03(-0.19%)
Mar 18, 2011 14.62 14.90 14.54 14.90 772,825 +0.40(+2.72%)
Mar 17, 2011 14.61 14.72 14.45 14.51 241,454 +0.06(+0.38%)
Mar 16, 2011 14.55 14.69 14.40 14.45 348,105 -0.07(-0.48%)
Mar 15, 2011 14.35 14.52 14.30 14.52 231,189 -0.03(-0.19%)
Mar 14, 2011 14.26 14.60 14.20 14.55 173,712 +0.20(+1.40%)
Mar 11, 2011 14.24 14.57 14.17 14.35 75,762 -0.05(-0.34%)
Mar 10, 2011 14.55 14.63 14.36 14.39 234,385 -0.26(-1.80%)
Mar 09, 2011 14.76 14.86 14.53 14.66 268,851 -0.14(-0.94%)
Mar 08, 2011 14.60 14.86 14.53 14.80 309,310 +0.22(+1.52%)
Mar 07, 2011 14.90 14.90 14.49 14.58 306,402 -0.17(-1.13%)
Mar 04, 2011 14.90 14.97 14.70 14.74 166,974 -0.15(-1.02%)
Mar 03, 2011 14.68 14.91 14.60 14.89 77,438 +0.22(+1.51%)
Mar 02, 2011 14.89 14.91 14.58 14.67 245,779 -0.23(-1.54%)
Mar 01, 2011 14.93 15.03 14.77 14.90 316,430 -0.04(-0.28%)
Feb 28, 2011 14.89 14.97 14.78 14.94 191,944 +0.11(+0.75%)
Feb 25, 2011 14.64 14.87 14.55 14.83 123,916 +0.22(+1.52%)
Feb 24, 2011 14.57 14.71 14.55 14.61 113,027 -0.10(-0.66%)
Feb 23, 2011 14.70 14.89 14.48 14.71 247,671 -0.14(-0.93%)
Feb 22, 2011 14.89 14.95 14.73 14.85 170,359 -0.06(-0.42%)
Feb 18, 2011 14.93 14.96 14.77 14.91 322,176 -0.02(-0.14%)
Feb 17, 2011 14.76 15.17 14.76 14.93 211,419 +0.17(+1.13%)
Feb 16, 2011 14.82 14.82 14.68 14.76 81,015 +0.01(+0.09%)
Feb 15, 2011 14.66 14.83 14.62 14.75 265,140 -0.05(-0.33%)
Feb 14, 2011 14.70 14.94 14.66 14.80 223,477 -0.03(-0.19%)
Feb 11, 2011 14.63 14.82 14.57 14.82 253,339 +0.10(+0.71%)
Feb 10, 2011 14.56 14.80 14.56 14.72 369,353 +0.07(+0.47%)
Feb 09, 2011 14.42 14.69 14.28 14.65 611,576 +0.13(+0.91%)
Feb 08, 2011 14.70 14.70 14.51 14.52 356,533 -0.15(-0.99%)
Feb 07, 2011 14.60 14.69 14.52 14.67 656,313 +0.07(+0.47%)
Feb 04, 2011 14.62 14.75 14.55 14.60 316,835 -0.08(-0.57%)
Feb 03, 2011 14.57 14.75 14.57 14.68 792,662 +0.05(+0.33%)
Feb 02, 2011 14.66 14.73 14.60 14.63 242,767 -0.13(-0.89%)
Feb 01, 2011 14.74 14.83 14.70 14.76 809,216 +0.01(+0.05%)
Jan 31, 2011 14.76 14.83 14.73 14.76 285,070 -0.01(-0.05%)
Jan 28, 2011 14.73 14.82 14.73 14.76 685,676 -0.07(-0.47%)
Jan 27, 2011 14.69 14.83 14.69 14.83 649,767 +0.09(+0.61%)
Jan 26, 2011 14.76 14.80 14.70 14.74 500,346 +0.00(+0.00%)
Jan 25, 2011 14.69 14.88 14.66 14.74 426,587 -0.02(-0.14%)
Jan 24, 2011 14.69 14.82 14.62 14.76 511,164 +0.03(+0.23%)
Jan 21, 2011 14.76 14.76 14.58 14.73 918,747 +0.03(+0.19%)
Jan 20, 2011 14.59 14.83 14.58 14.70 1,062,719 -0.03(-0.19%)
Jan 19, 2011 14.85 14.85 14.47 14.73 1,457,542 -0.08(-0.56%)
Jan 18, 2011 14.76 14.87 14.64 14.81 711,435 +0.04(+0.28%)
Jan 14, 2011 14.67 14.87 14.67 14.77 1,882,616 +0.04(+0.28%)
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.