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 (%)
Dec 31, 2013 22.48 22.09 22.09 22.09 183,669 -0.32(-1.41%)
Dec 30, 2013 22.30 22.46 22.18 22.41 212,665 +0.16(+0.73%)
Dec 27, 2013 22.14 22.33 22.08 22.25 194,627 +0.08(+0.35%)
Dec 26, 2013 22.13 22.36 21.92 22.17 297,372 +0.15(+0.67%)
Dec 24, 2013 22.02 22.16 21.97 22.02 96,383 -0.04(-0.19%)
Dec 23, 2013 22.31 22.31 22.02 22.06 261,710 -0.10(-0.44%)
Dec 20, 2013 22.07 22.25 21.93 22.16 418,759 +0.21(+0.96%)
Dec 19, 2013 22.60 22.64 21.93 21.95 796,162 -0.71(-3.13%)
Dec 18, 2013 22.01 22.70 21.88 22.66 228,732 +0.61(+2.77%)
Dec 17, 2013 21.86 22.13 21.73 22.05 125,219 +0.15(+0.67%)
Dec 16, 2013 21.78 21.97 21.63 21.90 261,838 +0.15(+0.68%)
Dec 13, 2013 21.99 22.29 21.64 21.75 210,699 -0.20(-0.93%)
Dec 12, 2013 21.89 22.25 21.70 21.96 166,978 +0.14(+0.64%)
Dec 11, 2013 22.16 22.16 21.73 21.82 223,296 -0.24(-1.08%)
Dec 10, 2013 22.15 22.35 21.87 22.06 325,641 -0.05(-0.22%)
Dec 09, 2013 22.14 22.33 21.99 22.11 319,984 -0.01(-0.06%)
Dec 06, 2013 22.36 22.37 21.97 22.12 161,887 +0.01(+0.03%)
Dec 05, 2013 21.92 22.23 21.81 22.11 157,364 +0.12(+0.54%)
Dec 04, 2013 22.04 22.27 21.70 21.99 148,339 -0.20(-0.91%)
Dec 03, 2013 21.70 22.20 21.65 22.20 217,817 +0.53(+2.45%)
Dec 02, 2013 21.71 21.81 21.46 21.67 305,933 -0.10(-0.48%)
Nov 29, 2013 22.04 22.30 21.72 21.77 97,457 -0.07(-0.32%)
Nov 27, 2013 22.07 22.12 21.83 21.84 227,676 -0.14(-0.64%)
Nov 26, 2013 22.32 22.40 21.86 21.98 224,362 -0.29(-1.32%)
Nov 25, 2013 22.38 22.48 22.15 22.27 241,292 -0.01(-0.06%)
Nov 22, 2013 22.48 22.48 22.10 22.29 162,766 -0.13(-0.59%)
Nov 21, 2013 22.14 22.48 22.01 22.42 234,715 +0.44(+2.00%)
Nov 20, 2013 22.21 22.44 21.88 21.98 202,842 -0.07(-0.32%)
Nov 19, 2013 22.29 22.51 22.02 22.05 171,430 -0.37(-1.65%)
Nov 18, 2013 22.59 22.82 22.38 22.42 134,130 -0.08(-0.34%)
Nov 15, 2013 22.49 22.69 22.32 22.50 266,406 -0.01(-0.06%)
Nov 14, 2013 22.40 22.64 22.32 22.51 99,773 +0.56(+2.54%)
Nov 12, 2013 22.06 22.18 21.82 21.95 238,489 -0.12(-0.54%)
Nov 11, 2013 22.21 22.34 22.06 22.07 106,970 -0.22(-1.00%)
Nov 08, 2013 22.19 22.34 21.83 22.29 156,934 +0.03(+0.16%)
Nov 07, 2013 22.89 22.89 22.13 22.26 243,456 -0.60(-2.63%)
Nov 06, 2013 23.52 23.84 22.68 22.86 264,517 -0.34(-1.44%)
Nov 05, 2013 23.29 23.34 23.02 23.19 160,477 -0.27(-1.16%)
Nov 04, 2013 23.28 23.54 23.07 23.47 432,392 +0.32(+1.39%)
Nov 01, 2013 23.17 23.32 22.92 23.15 468,731 -0.09(-0.39%)
Oct 31, 2013 23.51 23.65 23.21 23.24 263,734 -0.34(-1.45%)
Oct 30, 2013 23.67 23.71 23.49 23.58 352,734 +0.03(+0.12%)
Oct 29, 2013 23.60 23.71 23.51 23.55 405,685 -0.04(-0.18%)
Oct 28, 2013 23.78 23.79 23.44 23.59 413,250 -0.11(-0.47%)
Oct 25, 2013 23.82 24.16 23.52 23.70 265,774 -0.02(-0.09%)
Oct 24, 2013 23.63 23.93 23.63 23.73 361,356 +0.13(+0.53%)
Oct 23, 2013 23.29 23.66 23.24 23.60 201,417 +0.20(+0.83%)
Oct 22, 2013 23.16 23.47 23.16 23.40 167,083 +0.27(+1.15%)
Oct 21, 2013 23.11 23.18 22.98 23.14 157,040 -0.03(-0.12%)
Oct 18, 2013 23.42 23.42 23.01 23.17 244,092 -0.06(-0.27%)
Oct 17, 2013 22.62 23.24 22.55 23.23 235,310 +0.54(+2.40%)
Oct 16, 2013 22.47 22.82 22.42 22.68 132,114 +0.33(+1.47%)
Oct 15, 2013 22.42 22.75 22.27 22.36 298,520 -0.15(-0.68%)
Oct 14, 2013 22.32 22.52 22.32 22.51 310,993 +0.06(+0.28%)
Oct 11, 2013 22.09 22.48 22.06 22.45 346,066 +0.22(+1.00%)
Oct 10, 2013 21.68 22.28 21.56 22.22 371,677 +0.75(+3.48%)
Oct 09, 2013 21.48 21.61 21.37 21.48 410,849 +0.01(+0.06%)
Oct 08, 2013 21.75 21.85 21.35 21.46 805,669 -0.27(-1.22%)
Oct 07, 2013 21.55 22.20 21.53 21.73 6,655,779 +0.09(+0.42%)
Oct 04, 2013 22.08 22.25 21.60 21.64 699,954 -0.54(-2.42%)
Oct 03, 2013 22.29 22.41 22.02 22.18 1,838,419 +0.53(+2.45%)
Oct 02, 2013 21.54 21.70 21.37 21.64 90,729 +0.01(+0.03%)
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.