Skip to main content

American Assets Trust (NY: AAT )

21.91 +0.27 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 16.58 16.81 16.52 16.55 212,885 -0.07(-0.42%)
Apr 27, 2012 16.63 16.72 16.43 16.62 149,937 +0.08(+0.51%)
Apr 26, 2012 16.41 16.75 16.20 16.53 184,747 +0.10(+0.60%)
Apr 25, 2012 16.48 16.58 16.31 16.44 153,341 +0.11(+0.65%)
Apr 24, 2012 15.88 16.39 15.86 16.33 138,407 +0.49(+3.11%)
Apr 23, 2012 15.88 15.94 15.80 15.84 113,315 -0.27(-1.66%)
Apr 20, 2012 16.01 16.17 15.96 16.11 199,325 +0.27(+1.69%)
Apr 19, 2012 15.93 15.96 15.72 15.84 141,855 -0.05(-0.31%)
Apr 18, 2012 16.15 16.22 15.85 15.89 221,870 -0.37(-2.29%)
Apr 17, 2012 16.11 16.40 16.06 16.26 102,423 +0.26(+1.63%)
Apr 16, 2012 15.93 16.16 15.86 16.00 75,081 +0.20(+1.25%)
Apr 13, 2012 15.95 16.01 15.78 15.80 146,375 -0.23(-1.41%)
Apr 12, 2012 15.98 16.10 15.86 16.03 103,450 +0.02(+0.13%)
Apr 11, 2012 15.77 16.01 15.71 16.01 149,131 +0.39(+2.52%)
Apr 10, 2012 15.87 15.88 15.54 15.61 193,514 -0.27(-1.68%)
Apr 09, 2012 16.05 16.14 15.87 15.88 169,957 -0.44(-2.72%)
Apr 05, 2012 16.15 16.33 16.11 16.32 95,803 +0.13(+0.83%)
Apr 04, 2012 16.03 16.27 16.03 16.19 106,216 -0.04(-0.22%)
Apr 03, 2012 16.57 16.57 16.14 16.22 111,693 -0.34(-2.08%)
Apr 02, 2012 15.99 16.61 15.99 16.57 184,807 +0.52(+3.25%)
Mar 30, 2012 16.03 16.08 15.80 16.05 407,328 +0.13(+0.84%)
Mar 29, 2012 15.82 15.93 15.73 15.92 143,365 +0.01(+0.09%)
Mar 28, 2012 16.05 16.11 15.79 15.90 107,577 -0.17(-1.05%)
Mar 27, 2012 16.22 16.24 16.02 16.07 153,886 -0.11(-0.70%)
Mar 26, 2012 16.32 16.41 16.08 16.18 154,087 +0.02(+0.13%)
Mar 23, 2012 15.96 16.22 15.83 16.16 149,109 +0.23(+1.46%)
Mar 22, 2012 15.92 15.94 15.70 15.93 104,199 -0.09(-0.57%)
Mar 21, 2012 16.04 16.11 15.92 16.02 99,869 +0.03(+0.18%)
Mar 20, 2012 15.91 16.07 15.89 15.99 104,243 -0.04(-0.26%)
Mar 19, 2012 15.82 16.15 15.77 16.03 261,990 +0.21(+1.33%)
Mar 16, 2012 15.95 15.97 15.79 15.82 524,250 -0.06(-0.40%)
Mar 15, 2012 15.61 15.90 15.51 15.89 312,365 +0.32(+2.08%)
Mar 14, 2012 15.73 15.89 15.48 15.56 287,289 -0.09(-0.58%)
Mar 13, 2012 15.18 15.70 15.13 15.65 231,153 +0.38(+2.49%)
Mar 12, 2012 15.52 15.52 15.01 15.27 433,530 -0.15(-0.96%)
Mar 09, 2012 15.51 15.70 15.28 15.42 321,289 +0.18(+1.20%)
Mar 08, 2012 15.24 15.57 15.19 15.24 374,324 +0.11(+0.74%)
Mar 07, 2012 15.23 15.25 14.85 15.13 408,469 -0.31(-2.01%)
Mar 06, 2012 15.54 15.80 15.41 15.44 238,913 -0.18(-1.13%)
Mar 05, 2012 15.25 15.62 15.17 15.61 281,410 +0.38(+2.50%)
Mar 02, 2012 14.95 15.30 14.91 15.23 445,803 +0.27(+1.79%)
Mar 01, 2012 15.15 15.40 14.82 14.96 356,182 -0.18(-1.21%)
Feb 29, 2012 15.46 15.51 15.07 15.15 528,976 -0.30(-1.96%)
Feb 28, 2012 15.65 15.70 15.39 15.45 92,906 -0.18(-1.13%)
Feb 27, 2012 15.69 15.69 15.42 15.63 81,413 -0.16(-1.03%)
Feb 24, 2012 15.70 15.89 15.68 15.79 78,306 +0.05(+0.31%)
Feb 23, 2012 15.73 15.75 15.56 15.74 269,251 -0.02(-0.13%)
Feb 22, 2012 15.82 15.87 15.70 15.76 233,655 -0.15(-0.97%)
Feb 21, 2012 15.80 15.96 15.55 15.92 178,580 +0.06(+0.40%)
Feb 17, 2012 15.85 15.86 15.63 15.85 211,316 -0.01(-0.04%)
Feb 16, 2012 15.24 15.89 15.24 15.86 167,003 +0.64(+4.21%)
Feb 15, 2012 15.25 15.47 14.99 15.22 683,745 +0.02(+0.14%)
Feb 14, 2012 15.50 15.50 15.08 15.20 337,905 -0.35(-2.26%)
Feb 13, 2012 15.62 15.66 15.39 15.55 263,169 +0.03(+0.18%)
Feb 10, 2012 15.49 15.69 15.33 15.52 88,434 -0.13(-0.81%)
Feb 09, 2012 15.98 15.98 15.62 15.65 150,532 -0.30(-1.90%)
Feb 08, 2012 16.07 16.17 15.79 15.95 168,440 -0.11(-0.66%)
Feb 07, 2012 15.99 16.27 15.93 16.06 134,945 +0.08(+0.49%)
Feb 06, 2012 16.20 16.20 15.87 15.98 148,955 -0.29(-1.77%)
Feb 03, 2012 16.01 16.27 15.83 16.27 267,986 +0.39(+2.44%)
Feb 02, 2012 15.97 15.97 15.62 15.88 240,735 -0.06(-0.35%)
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.