Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Assets Trust (NY: AAT )

21.71 +0.21 (+0.98%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 14.41 14.62 14.15 14.31 5,034,644 +0.23(+1.62%)
Nov 29, 2011 14.11 14.26 13.92 14.08 553,951 +0.04(+0.30%)
Nov 28, 2011 13.99 14.19 13.82 14.04 574,172 +0.35(+2.53%)
Nov 25, 2011 13.76 14.11 13.69 13.69 118,364 -0.07(-0.50%)
Nov 23, 2011 13.86 13.92 13.53 13.76 259,928 -0.20(-1.44%)
Nov 22, 2011 14.24 14.26 13.82 13.96 609,381 -0.37(-2.61%)
Nov 21, 2011 14.21 14.37 13.71 14.33 581,155 -0.06(-0.43%)
Nov 18, 2011 14.22 14.58 14.13 14.40 528,958 +0.20(+1.42%)
Nov 17, 2011 14.41 14.79 14.09 14.19 428,027 -0.28(-1.92%)
Nov 16, 2011 14.19 15.01 14.19 14.47 1,150,139 +0.36(+2.55%)
Nov 15, 2011 13.71 14.46 13.67 14.11 256,360 +0.32(+2.31%)
Nov 14, 2011 14.04 14.05 13.66 13.79 241,516 -0.26(-1.87%)
Nov 11, 2011 13.88 14.33 13.81 14.06 370,868 +0.30(+2.17%)
Nov 10, 2011 13.82 13.90 13.39 13.76 448,005 +0.15(+1.07%)
Nov 09, 2011 13.86 14.01 13.54 13.61 252,154 -0.67(-4.66%)
Nov 08, 2011 13.93 14.51 13.49 14.28 178,136 +0.35(+2.49%)
Nov 07, 2011 13.97 13.99 13.37 13.93 70,476 -0.03(-0.25%)
Nov 04, 2011 13.72 14.08 13.56 13.97 108,336 +0.10(+0.75%)
Nov 03, 2011 13.79 14.02 13.42 13.86 202,158 +0.24(+1.78%)
Nov 02, 2011 13.37 13.67 13.19 13.62 185,025 +0.37(+2.83%)
Nov 01, 2011 13.68 13.79 13.15 13.25 294,431 -0.80(-5.72%)
Oct 31, 2011 14.26 14.60 13.96 14.05 231,675 -0.42(-2.92%)
Oct 28, 2011 14.37 14.70 14.37 14.47 202,271 +0.03(+0.19%)
Oct 27, 2011 14.22 14.69 14.06 14.44 337,393 +0.62(+4.51%)
Oct 26, 2011 13.79 14.00 13.38 13.82 156,202 +0.21(+1.53%)
Oct 25, 2011 13.82 13.96 13.55 13.61 206,050 -0.25(-1.80%)
Oct 24, 2011 13.40 14.07 13.36 13.86 242,384 +0.45(+3.36%)
Oct 21, 2011 13.17 13.63 13.17 13.41 556,078 +0.49(+3.81%)
Oct 20, 2011 12.84 13.20 12.55 12.92 143,864 +0.07(+0.54%)
Oct 19, 2011 13.05 13.06 12.65 12.85 222,394 -0.28(-2.11%)
Oct 18, 2011 12.75 13.29 12.61 13.13 166,197 +0.42(+3.33%)
Oct 17, 2011 12.82 12.89 12.66 12.70 113,663 -0.24(-1.87%)
Oct 14, 2011 12.79 13.01 12.79 12.95 126,777 +0.24(+1.85%)
Oct 13, 2011 12.84 12.90 12.35 12.71 222,381 -0.24(-1.87%)
Oct 12, 2011 12.14 13.02 12.14 12.95 146,761 +0.92(+7.66%)
Oct 11, 2011 12.20 12.35 11.96 12.03 268,094 -0.28(-2.25%)
Oct 10, 2011 12.30 12.32 12.16 12.31 219,130 +0.24(+2.01%)
Oct 07, 2011 12.41 12.64 12.03 12.07 284,186 -0.27(-2.19%)
Oct 06, 2011 12.43 12.43 12.22 12.34 287,152 +0.09(+0.74%)
Oct 05, 2011 12.52 12.52 11.85 12.25 738,938 -0.31(-2.48%)
Oct 04, 2011 11.62 12.65 11.44 12.56 469,646 +0.80(+6.84%)
Oct 03, 2011 12.35 12.43 11.42 11.75 343,092 -0.69(-5.52%)
Sep 30, 2011 12.62 12.68 12.43 12.44 316,952 -0.33(-2.60%)
Sep 29, 2011 12.58 12.80 12.45 12.77 222,740 +0.40(+3.19%)
Sep 28, 2011 12.91 12.99 12.38 12.38 357,071 -0.42(-3.25%)
Sep 27, 2011 12.66 13.08 12.57 12.79 475,733 +0.35(+2.84%)
Sep 26, 2011 12.67 12.67 12.29 12.44 314,021 -0.17(-1.37%)
Sep 23, 2011 12.60 12.66 12.37 12.61 204,809 +0.01(+0.11%)
Sep 22, 2011 12.52 12.82 12.41 12.60 269,184 -0.26(-2.00%)
Sep 21, 2011 13.06 13.25 12.73 12.86 298,738 -0.17(-1.28%)
Sep 20, 2011 13.17 13.36 13.01 13.02 193,930 -0.09(-0.69%)
Sep 19, 2011 13.24 13.38 13.11 13.11 172,128 -0.40(-2.92%)
Sep 16, 2011 13.17 13.78 13.12 13.51 1,208,190 +0.34(+2.58%)
Sep 15, 2011 13.28 13.35 13.04 13.17 118,216 +0.01(+0.05%)
Sep 14, 2011 13.18 13.53 13.04 13.16 296,533 +0.11(+0.85%)
Sep 13, 2011 12.79 13.12 12.74 13.05 163,894 +0.15(+1.13%)
Sep 12, 2011 12.79 13.05 12.65 12.91 146,552 -0.05(-0.37%)
Sep 09, 2011 13.36 13.36 12.84 12.95 226,869 -0.53(-3.91%)
Sep 08, 2011 13.60 13.65 13.38 13.48 132,300 -0.15(-1.12%)
Sep 07, 2011 13.48 13.78 13.24 13.63 217,925 +0.34(+2.55%)
Sep 06, 2011 12.95 13.45 12.93 13.29 160,716 +0.08(+0.58%)
Sep 02, 2011 13.53 13.76 13.19 13.22 214,748 -0.49(-3.59%)
Sep 01, 2011 13.92 14.12 13.63 13.71 272,007 -0.24(-1.69%)
Aug 31, 2011 13.76 14.12 13.76 13.95 292,358 +0.29(+2.13%)
Aug 30, 2011 13.56 13.74 13.34 13.65 106,791 +0.03(+0.25%)
Aug 29, 2011 13.20 13.70 13.09 13.62 171,222 +0.55(+4.19%)
Aug 26, 2011 12.86 13.09 12.77 13.07 98,840 +0.11(+0.86%)
Aug 25, 2011 13.29 13.30 12.73 12.96 180,880 -0.26(-1.94%)
Aug 24, 2011 13.25 13.58 13.14 13.22 181,581 -0.01(-0.10%)
Aug 23, 2011 12.74 13.38 12.73 13.23 324,024 +0.51(+3.98%)
Aug 22, 2011 12.88 12.88 12.59 12.73 197,032 +0.06(+0.49%)
Aug 19, 2011 12.66 13.23 12.40 12.66 149,289 -0.15(-1.14%)
Aug 18, 2011 13.45 13.52 12.58 12.81 311,473 -0.97(-7.04%)
Aug 17, 2011 13.51 13.87 13.43 13.78 183,324 +0.33(+2.47%)
Aug 16, 2011 13.49 13.49 13.11 13.45 374,978 -0.19(-1.37%)
Aug 15, 2011 12.77 13.67 12.70 13.63 279,738 +1.03(+8.14%)
Aug 12, 2011 12.82 13.24 12.36 12.61 327,764 -0.11(-0.87%)
Aug 11, 2011 12.60 13.02 12.46 12.72 630,090 +0.20(+1.61%)
Aug 10, 2011 12.65 13.25 12.37 12.52 1,284,612 -0.44(-3.42%)
Aug 09, 2011 13.54 13.20 12.33 12.96 1,048,478 +0.20(+1.58%)
Aug 08, 2011 13.54 13.63 12.68 12.76 420,853 -1.10(-7.95%)
Aug 05, 2011 14.43 14.49 13.74 13.86 565,166 -0.30(-2.15%)
Aug 04, 2011 14.67 14.76 14.16 14.17 305,861 -0.62(-4.17%)
Aug 03, 2011 14.88 14.91 14.33 14.78 171,978 -0.12(-0.84%)
Aug 02, 2011 15.19 15.21 14.91 14.91 192,256 -0.32(-2.09%)
Aug 01, 2011 15.37 15.38 15.05 15.23 232,687 -0.01(-0.09%)
Jul 29, 2011 15.12 15.37 14.89 15.24 755,924 -0.01(-0.05%)
Jul 28, 2011 15.12 15.56 15.07 15.25 628,707 +0.13(+0.87%)
Jul 27, 2011 15.59 15.59 14.83 15.12 416,353 -0.53(-3.41%)
Jul 26, 2011 15.45 15.85 15.32 15.65 396,479 +0.17(+1.12%)
Jul 25, 2011 15.37 15.70 15.17 15.48 158,394 +0.05(+0.31%)
Jul 22, 2011 15.46 15.47 15.41 15.43 132,782 -0.02(-0.13%)
Jul 21, 2011 15.48 15.58 15.21 15.45 545,066 +0.03(+0.18%)
Jul 20, 2011 15.39 15.56 15.28 15.42 456,137 +0.03(+0.22%)
Jul 19, 2011 15.55 15.56 15.03 15.39 287,351 -0.06(-0.36%)
Jul 18, 2011 15.74 15.74 15.26 15.44 196,223 -0.30(-1.89%)
Jul 15, 2011 15.11 15.82 15.06 15.74 327,126 +0.64(+4.27%)
Jul 14, 2011 15.58 15.58 14.92 15.10 615,603 -0.43(-2.77%)
Jul 13, 2011 15.88 15.88 15.37 15.53 190,110 -0.28(-1.80%)
Jul 12, 2011 15.75 16.09 15.71 15.81 204,949 +0.00(+0.00%)
Jul 11, 2011 15.79 15.93 15.68 15.81 163,150 -0.14(-0.87%)
Jul 08, 2011 15.77 16.00 15.71 15.95 134,259 +0.01(+0.09%)
Jul 07, 2011 15.91 16.11 15.84 15.93 446,342 +0.06(+0.39%)
Jul 06, 2011 15.62 15.91 15.62 15.87 315,406 +0.17(+1.10%)
Jul 05, 2011 15.62 15.72 15.49 15.70 234,145 +0.05(+0.31%)
Jul 01, 2011 15.55 15.73 15.43 15.65 214,751 +0.09(+0.58%)
Jun 30, 2011 15.67 15.73 15.53 15.56 189,775 -0.06(-0.35%)
Jun 29, 2011 15.46 15.66 15.35 15.62 84,589 +0.24(+1.53%)
Jun 28, 2011 15.50 15.61 15.21 15.38 123,304 -0.04(-0.27%)
Jun 27, 2011 15.39 15.62 15.36 15.42 201,202 -0.08(-0.49%)
Jun 24, 2011 15.16 15.59 15.08 15.50 1,142,641 +0.37(+2.47%)
Jun 23, 2011 15.16 15.32 14.92 15.12 277,993 -0.17(-1.13%)
Jun 22, 2011 15.24 15.41 15.22 15.30 89,515 -0.03(-0.18%)
Jun 21, 2011 15.20 15.59 15.14 15.32 286,070 +0.21(+1.38%)
Jun 20, 2011 15.10 15.12 14.96 15.12 238,295 +0.09(+0.60%)
Jun 17, 2011 15.00 15.08 14.82 15.03 324,839 +0.12(+0.84%)
Jun 16, 2011 14.99 15.30 14.87 14.90 196,021 -0.05(-0.32%)
Jun 15, 2011 14.94 15.12 14.83 14.95 290,993 -0.10(-0.69%)
Jun 14, 2011 14.89 15.05 14.87 15.05 120,966 +0.30(+2.02%)
Jun 13, 2011 14.85 14.89 14.65 14.76 176,344 -0.16(-1.07%)
Jun 10, 2011 14.90 15.04 14.83 14.92 315,279 -0.06(-0.42%)
Jun 09, 2011 15.04 15.10 14.90 14.98 205,986 -0.03(-0.23%)
Jun 08, 2011 14.99 15.14 14.97 15.01 105,650 -0.03(-0.18%)
Jun 07, 2011 15.14 15.20 15.04 15.04 126,576 -0.01(-0.09%)
Jun 06, 2011 15.13 15.27 15.00 15.05 327,754 -0.08(-0.50%)
Jun 03, 2011 15.00 15.21 15.00 15.13 215,027 +0.42(+2.83%)
May 24, 2011 14.73 14.88 14.71 14.71 215,410 +0.03(+0.24%)
May 23, 2011 14.99 15.01 14.66 14.68 263,721 -0.44(-2.89%)
May 20, 2011 15.15 15.26 14.93 15.12 165,702 -0.10(-0.64%)
May 19, 2011 15.21 15.39 15.14 15.21 459,233 +0.05(+0.32%)
May 18, 2011 15.03 15.21 14.97 15.16 145,106 +0.06(+0.41%)
May 17, 2011 15.00 15.35 14.93 15.10 163,949 +0.03(+0.18%)
May 16, 2011 15.06 15.25 14.97 15.07 269,469 -0.03(-0.23%)
May 13, 2011 15.28 15.28 14.96 15.11 224,363 -0.15(-0.95%)
May 12, 2011 15.23 15.28 15.03 15.26 62,063 -0.01(-0.09%)
May 11, 2011 15.28 15.32 15.04 15.27 186,400 -0.03(-0.18%)
May 10, 2011 15.08 15.34 15.08 15.30 81,030 +0.12(+0.78%)
May 09, 2011 15.02 15.18 14.86 15.18 88,902 +0.12(+0.83%)
May 06, 2011 15.26 15.28 14.96 15.05 82,173 -0.12(-0.78%)
May 05, 2011 15.14 15.28 15.01 15.17 125,270 -0.03(-0.18%)
May 04, 2011 15.28 15.30 15.06 15.20 154,221 -0.06(-0.41%)
May 03, 2011 15.33 15.42 15.22 15.26 689,710 -0.06(-0.41%)
May 02, 2011 15.31 15.38 15.31 15.32 189,413 +0.02(+0.14%)
Apr 29, 2011 15.31 15.37 15.16 15.30 197,641 +0.02(+0.14%)
Apr 28, 2011 15.25 15.33 15.21 15.28 194,393 +0.01(+0.09%)
Apr 27, 2011 15.18 15.44 15.16 15.27 360,293 +0.06(+0.36%)
Apr 26, 2011 15.09 15.28 15.01 15.21 277,330 +0.19(+1.25%)
Apr 25, 2011 14.80 15.03 14.67 15.03 197,487 +0.00(+0.00%)
Apr 21, 2011 15.07 15.07 14.77 15.03 185,399 +0.01(+0.05%)
Apr 20, 2011 14.85 15.03 14.71 15.02 230,208 +0.29(+1.98%)
Apr 19, 2011 14.74 14.76 14.62 14.73 144,840 -0.01(-0.05%)
Apr 18, 2011 14.79 14.93 14.67 14.74 144,279 -0.17(-1.12%)
Apr 15, 2011 14.79 14.94 14.69 14.90 231,368 +0.07(+0.47%)
Apr 14, 2011 14.73 14.99 14.62 14.83 187,627 +0.01(+0.09%)
Apr 13, 2011 14.71 14.84 14.67 14.82 303,441 +0.10(+0.71%)
Apr 12, 2011 14.67 14.78 14.65 14.71 380,410 -0.01(-0.09%)
Apr 11, 2011 14.79 14.87 14.67 14.73 235,250 -0.08(-0.56%)
Apr 08, 2011 14.97 14.98 14.64 14.81 230,755 -0.11(-0.74%)
Apr 07, 2011 15.17 15.17 14.76 14.92 315,525 -0.29(-1.91%)
Apr 06, 2011 15.09 15.26 15.03 15.21 353,310 +0.14(+0.92%)
Apr 05, 2011 15.07 15.12 15.02 15.07 237,582 +0.01(+0.05%)
Apr 04, 2011 15.02 15.21 14.98 15.07 601,835 +0.05(+0.32%)
Apr 01, 2011 14.76 15.16 14.74 15.02 1,064,245 +0.28(+1.88%)
Mar 31, 2011 14.50 14.76 14.22 14.74 4,496,349 +0.13(+0.90%)
Mar 30, 2011 14.85 14.85 14.52 14.61 648,387 -0.13(-0.89%)
Mar 29, 2011 14.84 14.90 14.68 14.74 347,380 -0.12(-0.84%)
Mar 28, 2011 14.94 14.94 14.85 14.87 205,666 -0.03(-0.19%)
Mar 25, 2011 14.78 14.95 14.78 14.89 241,567 +0.07(+0.47%)
Mar 24, 2011 14.87 14.89 14.63 14.83 275,926 +0.02(+0.14%)
Mar 23, 2011 14.90 14.93 14.58 14.80 169,446 -0.10(-0.65%)
Mar 22, 2011 14.93 14.94 14.60 14.90 167,215 +0.03(+0.19%)
Mar 21, 2011 14.91 14.94 14.86 14.87 121,924 -0.03(-0.19%)
Mar 18, 2011 14.62 14.90 14.54 14.90 772,786 +0.40(+2.72%)
Mar 17, 2011 14.61 14.72 14.45 14.51 241,441 +0.06(+0.38%)
Mar 16, 2011 14.55 14.69 14.40 14.45 348,087 -0.07(-0.48%)
Mar 15, 2011 14.35 14.52 14.30 14.52 231,177 -0.03(-0.19%)
Mar 14, 2011 14.26 14.60 14.20 14.55 173,704 +0.20(+1.40%)
Mar 11, 2011 14.24 14.57 14.17 14.35 75,758 -0.05(-0.34%)
Mar 10, 2011 14.56 14.63 14.36 14.40 234,373 -0.26(-1.80%)
Mar 09, 2011 14.76 14.86 14.53 14.66 268,837 -0.14(-0.94%)
Mar 08, 2011 14.60 14.86 14.53 14.80 309,295 +0.22(+1.52%)
Mar 07, 2011 14.90 14.90 14.49 14.58 306,386 -0.17(-1.13%)
Mar 04, 2011 14.90 14.97 14.70 14.74 166,966 -0.15(-1.02%)
Mar 03, 2011 14.68 14.91 14.60 14.89 77,434 +0.22(+1.51%)
Mar 02, 2011 14.89 14.92 14.58 14.67 245,767 -0.23(-1.53%)
Mar 01, 2011 14.93 15.03 14.77 14.90 316,413 -0.04(-0.28%)
Feb 28, 2011 14.89 14.97 14.78 14.94 191,935 +0.11(+0.75%)
Feb 25, 2011 14.65 14.87 14.56 14.83 123,910 +0.22(+1.52%)
Feb 24, 2011 14.57 14.71 14.56 14.61 113,021 -0.10(-0.66%)
Feb 23, 2011 14.70 14.89 14.49 14.71 247,658 -0.14(-0.93%)
Feb 22, 2011 14.89 14.95 14.74 14.85 170,351 -0.06(-0.42%)
Feb 18, 2011 14.93 14.96 14.77 14.91 322,160 -0.02(-0.14%)
Feb 17, 2011 14.76 15.17 14.76 14.93 211,408 +0.17(+1.13%)
Feb 16, 2011 14.83 14.83 14.68 14.76 81,011 +0.01(+0.09%)
Feb 15, 2011 14.66 14.83 14.62 14.75 265,126 -0.05(-0.33%)
Feb 14, 2011 14.70 14.94 14.66 14.80 223,466 -0.03(-0.19%)
Feb 11, 2011 14.63 14.83 14.57 14.83 253,326 +0.10(+0.71%)
Feb 10, 2011 14.56 14.80 14.56 14.72 369,334 +0.07(+0.47%)
Feb 09, 2011 14.42 14.69 14.28 14.65 611,545 +0.13(+0.91%)
Feb 08, 2011 14.70 14.70 14.51 14.52 356,515 -0.15(-0.99%)
Feb 07, 2011 14.60 14.69 14.52 14.67 656,280 +0.07(+0.47%)
Feb 04, 2011 14.62 14.75 14.56 14.60 316,819 -0.08(-0.57%)
Feb 03, 2011 14.57 14.75 14.57 14.68 792,622 +0.05(+0.33%)
Feb 02, 2011 14.66 14.73 14.60 14.63 242,754 -0.13(-0.89%)
Feb 01, 2011 14.74 14.83 14.70 14.76 809,175 +0.01(+0.05%)
Jan 31, 2011 14.76 14.83 14.73 14.76 285,056 -0.01(-0.05%)
Jan 28, 2011 14.74 14.82 14.74 14.76 685,641 -0.07(-0.47%)
Jan 27, 2011 14.69 14.83 14.69 14.83 649,734 +0.09(+0.61%)
Jan 26, 2011 14.76 14.80 14.70 14.74 500,321 +0.00(+0.00%)
Jan 25, 2011 14.69 14.88 14.66 14.74 426,565 -0.02(-0.14%)
Jan 24, 2011 14.69 14.83 14.62 14.76 511,138 +0.03(+0.24%)
Jan 21, 2011 14.76 14.76 14.58 14.73 918,700 +0.03(+0.19%)
Jan 20, 2011 14.59 14.83 14.58 14.70 1,062,665 -0.03(-0.19%)
Jan 19, 2011 14.85 14.85 14.47 14.73 1,457,468 -0.08(-0.56%)
Jan 18, 2011 14.76 14.87 14.64 14.81 711,399 +0.04(+0.28%)
Jan 14, 2011 14.67 14.87 14.67 14.77 1,882,520 +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.