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 30, 2012 15.79 15.84 15.56 15.80 413,698 +0.13(+0.84%)
Mar 29, 2012 15.58 15.68 15.49 15.67 145,607 +0.01(+0.09%)
Mar 28, 2012 15.80 15.86 15.55 15.66 109,259 -0.17(-1.05%)
Mar 27, 2012 15.97 15.99 15.77 15.82 156,293 -0.11(-0.70%)
Mar 26, 2012 16.07 16.16 15.83 15.93 156,496 +0.02(+0.13%)
Mar 23, 2012 15.72 15.98 15.59 15.91 151,440 +0.23(+1.46%)
Mar 22, 2012 15.68 15.69 15.46 15.68 105,828 -0.09(-0.57%)
Mar 21, 2012 15.79 15.86 15.68 15.77 101,430 +0.03(+0.18%)
Mar 20, 2012 15.66 15.82 15.65 15.75 105,873 -0.04(-0.26%)
Mar 19, 2012 15.58 15.90 15.52 15.79 266,086 +0.21(+1.33%)
Mar 16, 2012 15.70 15.73 15.55 15.58 532,447 -0.06(-0.40%)
Mar 15, 2012 15.37 15.66 15.27 15.64 317,249 +0.32(+2.08%)
Mar 14, 2012 15.48 15.64 15.24 15.32 291,781 -0.09(-0.58%)
Mar 13, 2012 14.95 15.46 14.90 15.41 234,767 +0.37(+2.49%)
Mar 12, 2012 15.28 15.28 14.78 15.04 440,309 -0.15(-0.96%)
Mar 09, 2012 15.28 15.46 15.05 15.19 326,313 +0.18(+1.20%)
Mar 08, 2012 15.00 15.33 14.96 15.00 380,177 +0.11(+0.74%)
Mar 07, 2012 14.99 15.02 14.62 14.89 414,856 -0.30(-2.01%)
Mar 06, 2012 15.30 15.55 15.17 15.20 242,648 -0.17(-1.13%)
Mar 05, 2012 15.02 15.38 14.94 15.37 285,810 +0.37(+2.50%)
Mar 02, 2012 14.72 15.07 14.68 15.00 452,774 +0.26(+1.79%)
Mar 01, 2012 14.91 15.17 14.60 14.73 361,752 -0.18(-1.21%)
Feb 29, 2012 15.23 15.28 14.84 14.91 537,248 -0.30(-1.96%)
Feb 28, 2012 15.41 15.46 15.15 15.21 94,359 -0.17(-1.13%)
Feb 27, 2012 15.45 15.45 15.19 15.39 82,686 -0.16(-1.03%)
Feb 24, 2012 15.46 15.64 15.43 15.55 79,530 +0.05(+0.31%)
Feb 23, 2012 15.48 15.50 15.32 15.50 273,461 -0.02(-0.13%)
Feb 22, 2012 15.57 15.63 15.46 15.52 237,308 -0.15(-0.97%)
Feb 21, 2012 15.56 15.72 15.31 15.67 181,373 +0.06(+0.40%)
Feb 17, 2012 15.61 15.61 15.39 15.61 214,621 -0.01(-0.04%)
Feb 16, 2012 15.00 15.64 15.00 15.61 169,615 +0.63(+4.21%)
Feb 15, 2012 15.02 15.23 14.76 14.98 694,437 +0.02(+0.14%)
Feb 14, 2012 15.26 15.26 14.85 14.96 343,189 -0.35(-2.26%)
Feb 13, 2012 15.38 15.42 15.16 15.31 267,284 +0.03(+0.18%)
Feb 10, 2012 15.25 15.45 15.09 15.28 89,817 -0.12(-0.81%)
Feb 09, 2012 15.73 15.73 15.38 15.41 152,886 -0.30(-1.90%)
Feb 08, 2012 15.82 15.92 15.55 15.70 171,073 -0.10(-0.66%)
Feb 07, 2012 15.74 16.02 15.68 15.81 137,055 +0.08(+0.48%)
Feb 06, 2012 15.95 15.95 15.63 15.73 151,284 -0.28(-1.77%)
Feb 03, 2012 15.77 16.02 15.59 16.02 272,177 +0.38(+2.44%)
Feb 02, 2012 15.73 15.73 15.38 15.64 244,500 -0.06(-0.35%)
Feb 01, 2012 15.44 15.74 15.19 15.69 241,096 +0.35(+2.26%)
Jan 31, 2012 15.31 15.44 14.94 15.34 204,824 +0.12(+0.82%)
Jan 30, 2012 15.16 15.34 15.04 15.22 210,976 -0.08(-0.50%)
Jan 27, 2012 15.10 15.46 15.10 15.30 178,394 +0.10(+0.64%)
Jan 26, 2012 14.91 15.23 14.80 15.20 120,281 +0.39(+2.62%)
Jan 25, 2012 14.82 14.86 14.75 14.81 195,951 -0.07(-0.47%)
Jan 24, 2012 14.82 14.99 14.77 14.88 254,494 +0.01(+0.05%)
Jan 23, 2012 14.76 15.00 14.68 14.87 89,430 +0.15(+0.99%)
Jan 20, 2012 14.73 14.87 14.66 14.73 142,639 +0.01(+0.09%)
Jan 19, 2012 14.72 14.90 14.59 14.71 134,837 +0.01(+0.05%)
Jan 18, 2012 14.35 14.71 14.35 14.71 113,696 +0.37(+2.61%)
Jan 17, 2012 14.40 14.50 14.24 14.33 153,596 -0.01(-0.05%)
Jan 13, 2012 14.00 14.35 14.00 14.34 126,787 +0.18(+1.27%)
Jan 12, 2012 14.42 14.42 13.92 14.16 206,200 -0.21(-1.45%)
Jan 11, 2012 13.99 14.37 13.91 14.37 78,961 +0.30(+2.12%)
Jan 10, 2012 13.93 14.31 13.93 14.07 115,334 +0.26(+1.91%)
Jan 09, 2012 14.12 14.12 13.72 13.81 128,903 -0.31(-2.21%)
Jan 06, 2012 14.23 14.29 14.10 14.12 136,483 -0.08(-0.59%)
Jan 05, 2012 13.92 14.29 13.85 14.20 129,018 +0.17(+1.19%)
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.