American Assets Trust (NY: AAT )

27.37 +0.26 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 22.46 22.07 22.07 22.07 183,813 -0.32(-1.41%)
Dec 30, 2013 22.28 22.45 22.17 22.39 212,832 +0.16(+0.73%)
Dec 27, 2013 22.12 22.31 22.06 22.23 194,779 +0.08(+0.35%)
Dec 26, 2013 22.12 22.34 21.90 22.15 297,605 +0.15(+0.67%)
Dec 24, 2013 22.00 22.14 21.95 22.00 96,458 -0.04(-0.19%)
Dec 23, 2013 22.29 22.29 22.00 22.05 261,915 -0.10(-0.44%)
Dec 20, 2013 22.05 22.23 21.91 22.14 419,088 +0.21(+0.96%)
Dec 19, 2013 22.58 22.62 21.91 21.93 796,786 -0.71(-3.13%)
Dec 18, 2013 22.00 22.68 21.86 22.64 228,911 +0.61(+2.77%)
Dec 17, 2013 21.84 22.12 21.72 22.03 125,317 +0.15(+0.67%)
Dec 16, 2013 21.76 21.95 21.61 21.89 262,043 +0.15(+0.68%)
Dec 13, 2013 21.98 22.27 21.63 21.74 210,864 -0.20(-0.93%)
Dec 12, 2013 21.87 22.23 21.68 21.94 167,109 +0.14(+0.64%)
Dec 11, 2013 22.14 22.14 21.72 21.80 223,471 -0.24(-1.08%)
Dec 10, 2013 22.13 22.33 21.85 22.04 325,896 -0.05(-0.22%)
Dec 09, 2013 22.12 22.31 21.97 22.09 320,235 -0.01(-0.06%)
Dec 06, 2013 22.35 22.35 21.96 22.10 162,014 +0.01(+0.03%)
Dec 05, 2013 21.91 22.21 21.80 22.10 157,487 +0.12(+0.54%)
Dec 04, 2013 22.02 22.25 21.68 21.98 148,456 -0.20(-0.91%)
Dec 03, 2013 21.68 22.19 21.64 22.18 217,987 +0.53(+2.45%)
Dec 02, 2013 21.70 21.80 21.45 21.65 306,173 -0.10(-0.48%)
Nov 29, 2013 22.02 22.28 21.70 21.75 97,533 -0.07(-0.32%)
Nov 27, 2013 22.05 22.11 21.82 21.82 227,855 -0.14(-0.64%)
Nov 26, 2013 22.30 22.38 21.84 21.96 224,538 -0.29(-1.32%)
Nov 25, 2013 22.36 22.46 22.13 22.26 241,481 -0.01(-0.06%)
Nov 22, 2013 22.46 22.46 22.08 22.27 162,894 -0.13(-0.59%)
Nov 21, 2013 22.12 22.46 21.99 22.40 234,899 +0.44(+2.00%)
Nov 20, 2013 22.19 22.42 21.87 21.96 203,001 -0.07(-0.32%)
Nov 19, 2013 22.28 22.49 22.00 22.03 171,564 -0.37(-1.65%)
Nov 18, 2013 22.57 22.80 22.36 22.40 134,235 -0.08(-0.34%)
Nov 15, 2013 22.47 22.67 22.30 22.48 266,614 -0.01(-0.06%)
Nov 14, 2013 22.38 22.62 22.30 22.49 99,852 +0.56(+2.54%)
Nov 12, 2013 22.05 22.16 21.80 21.93 238,676 -0.12(-0.54%)
Nov 11, 2013 22.19 22.32 22.05 22.05 107,054 -0.22(-1.00%)
Nov 08, 2013 22.17 22.33 21.81 22.28 157,057 +0.03(+0.16%)
Nov 07, 2013 22.87 22.87 22.11 22.24 243,646 -0.60(-2.63%)
Nov 06, 2013 23.50 23.82 22.67 22.84 264,725 -0.33(-1.44%)
Nov 05, 2013 23.27 23.33 23.00 23.18 160,603 -0.27(-1.16%)
Nov 04, 2013 23.26 23.52 23.05 23.45 432,731 +0.32(+1.39%)
Nov 01, 2013 23.15 23.30 22.90 23.13 469,099 -0.09(-0.39%)
Oct 31, 2013 23.49 23.63 23.19 23.22 263,940 -0.34(-1.45%)
Oct 30, 2013 23.65 23.69 23.47 23.56 353,010 +0.03(+0.12%)
Oct 29, 2013 23.58 23.69 23.49 23.53 406,003 -0.04(-0.18%)
Oct 28, 2013 23.76 23.77 23.42 23.57 413,574 -0.11(-0.47%)
Oct 25, 2013 23.80 24.14 23.50 23.69 265,982 -0.02(-0.09%)
Oct 24, 2013 23.61 23.92 23.61 23.71 361,639 +0.13(+0.53%)
Oct 23, 2013 23.27 23.64 23.22 23.58 201,575 +0.20(+0.83%)
Oct 22, 2013 23.14 23.46 23.14 23.39 167,214 +0.27(+1.15%)
Oct 21, 2013 23.09 23.16 22.96 23.12 157,163 -0.03(-0.12%)
Oct 18, 2013 23.41 23.41 23.00 23.15 244,283 -0.06(-0.27%)
Oct 17, 2013 22.60 23.23 22.53 23.21 235,494 +0.54(+2.40%)
Oct 16, 2013 22.45 22.81 22.40 22.67 132,218 +0.33(+1.47%)
Oct 15, 2013 22.40 22.73 22.25 22.34 298,754 -0.15(-0.68%)
Oct 14, 2013 22.30 22.51 22.30 22.49 311,237 +0.06(+0.28%)
Oct 11, 2013 22.07 22.46 22.05 22.43 346,337 +0.22(+1.00%)
Oct 10, 2013 21.66 22.26 21.54 22.21 371,968 +0.75(+3.48%)
Oct 09, 2013 21.47 21.59 21.36 21.46 411,171 +0.01(+0.07%)
Oct 08, 2013 21.73 21.83 21.34 21.45 806,300 -0.27(-1.22%)
Oct 07, 2013 21.54 22.18 21.52 21.71 6,660,995 +0.09(+0.42%)
Oct 04, 2013 22.07 22.23 21.59 21.62 700,502 -0.54(-2.42%)
Oct 03, 2013 22.28 22.40 22.00 22.16 1,839,860 +0.53(+2.45%)
Oct 02, 2013 21.52 21.68 21.36 21.63 90,800 +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.