Skip to main content

American Assets Trust (NY: AAT )

21.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 32.15 32.27 31.75 31.87 167,929 -0.26(-0.80%)
Mar 30, 2015 31.79 32.22 31.78 32.13 145,402 +0.42(+1.32%)
Mar 27, 2015 31.71 31.83 31.42 31.71 131,476 +0.12(+0.37%)
Mar 26, 2015 31.61 31.85 31.48 31.59 192,060 -0.10(-0.33%)
Mar 25, 2015 32.62 32.62 31.68 31.69 158,589 -0.82(-2.51%)
Mar 24, 2015 32.76 32.99 32.49 32.51 206,819 -0.30(-0.92%)
Mar 23, 2015 32.78 33.13 32.52 32.81 165,764 +0.07(+0.22%)
Mar 20, 2015 32.10 32.98 32.10 32.74 579,136 +0.72(+2.25%)
Mar 19, 2015 31.65 32.24 31.65 32.02 102,336 +0.17(+0.53%)
Mar 18, 2015 31.37 31.93 31.17 31.85 360,467 +0.52(+1.65%)
Mar 17, 2015 31.26 31.41 31.16 31.33 132,554 +0.08(+0.26%)
Mar 16, 2015 31.05 31.43 31.04 31.25 191,454 +0.37(+1.19%)
Mar 13, 2015 30.82 31.12 30.71 30.88 159,790 -0.07(-0.21%)
Mar 12, 2015 30.34 30.98 30.21 30.95 197,264 +0.83(+2.76%)
Mar 11, 2015 30.03 30.39 29.77 30.12 305,393 +0.19(+0.65%)
Mar 10, 2015 29.70 30.21 29.64 29.92 256,054 +0.24(+0.81%)
Mar 09, 2015 29.58 29.88 29.35 29.68 129,093 +0.31(+1.07%)
Mar 06, 2015 30.19 30.19 29.35 29.37 169,865 -1.13(-3.70%)
Mar 05, 2015 30.46 30.73 30.36 30.49 178,048 +0.13(+0.43%)
Mar 04, 2015 30.41 30.57 30.20 30.36 222,174 -0.15(-0.48%)
Mar 03, 2015 30.14 30.53 30.02 30.51 248,257 +0.26(+0.85%)
Mar 02, 2015 30.11 30.62 30.11 30.25 193,623 +0.22(+0.73%)
Feb 27, 2015 29.73 30.29 29.73 30.03 437,943 +0.18(+0.59%)
Feb 26, 2015 30.23 30.32 29.81 29.86 237,038 -0.36(-1.19%)
Feb 25, 2015 30.56 30.74 30.18 30.21 456,274 -0.34(-1.13%)
Feb 24, 2015 31.39 31.39 30.42 30.56 240,155 -0.63(-2.02%)
Feb 23, 2015 31.30 31.43 30.76 31.19 199,674 -0.07(-0.21%)
Feb 20, 2015 31.04 31.34 30.97 31.25 95,352 +0.25(+0.80%)
Feb 19, 2015 31.70 31.73 30.90 31.01 117,632 -0.63(-1.99%)
Feb 18, 2015 31.16 31.84 30.77 31.64 176,155 +0.51(+1.65%)
Feb 17, 2015 31.24 31.53 30.98 31.12 108,916 -0.01(-0.02%)
Feb 13, 2015 31.44 31.13 31.13 31.13 86,733 -0.32(-1.02%)
Feb 12, 2015 31.18 31.48 30.95 31.45 154,047 +0.41(+1.32%)
Feb 11, 2015 30.92 31.19 30.80 31.04 217,801 +0.06(+0.19%)
Feb 10, 2015 31.01 31.20 30.60 30.98 169,338 +0.01(+0.02%)
Feb 09, 2015 31.18 31.51 30.95 30.98 167,032 -0.21(-0.66%)
Feb 06, 2015 32.40 32.46 31.14 31.18 245,531 -1.19(-3.66%)
Feb 05, 2015 32.13 32.46 32.01 32.37 196,829 +0.40(+1.26%)
Feb 04, 2015 32.07 32.27 31.91 31.96 173,807 -0.12(-0.37%)
Feb 03, 2015 32.00 32.20 31.84 32.08 291,078 -0.07(-0.20%)
Feb 02, 2015 32.46 32.46 31.47 32.15 267,408 -0.34(-1.06%)
Jan 30, 2015 32.67 32.98 32.26 32.49 515,466 -0.49(-1.49%)
Jan 29, 2015 32.69 33.01 32.54 32.98 120,151 +0.29(+0.90%)
Jan 28, 2015 32.66 33.01 32.63 32.69 154,545 +0.10(+0.29%)
Jan 27, 2015 32.57 32.70 32.51 32.59 78,718 -0.17(-0.51%)
Jan 26, 2015 32.19 32.76 32.07 32.76 317,312 +0.63(+1.96%)
Jan 23, 2015 32.43 32.51 32.07 32.13 167,511 -0.20(-0.63%)
Jan 22, 2015 32.02 32.46 31.83 32.34 180,765 +0.55(+1.73%)
Jan 21, 2015 31.73 31.88 31.47 31.79 122,182 -0.04(-0.12%)
Jan 20, 2015 32.40 32.72 31.66 31.83 128,540 -0.65(-2.01%)
Jan 16, 2015 31.83 32.54 31.83 32.48 127,077 +0.58(+1.81%)
Jan 15, 2015 32.32 32.32 31.65 31.90 167,992 -0.26(-0.80%)
Jan 14, 2015 31.24 32.28 31.20 32.16 302,189 +0.72(+2.31%)
Jan 13, 2015 31.47 31.58 30.99 31.43 302,026 +0.11(+0.35%)
Jan 12, 2015 31.02 31.36 30.95 31.32 180,464 +0.39(+1.25%)
Jan 09, 2015 30.83 31.05 30.63 30.93 172,094 +0.05(+0.17%)
Jan 08, 2015 30.93 31.03 30.43 30.88 285,723 +0.18(+0.60%)
Jan 07, 2015 30.21 30.73 29.92 30.70 225,120 +0.57(+1.90%)
Jan 06, 2015 30.02 30.17 29.72 30.13 419,766 +0.23(+0.78%)
Jan 05, 2015 29.42 29.95 29.38 29.89 155,855 +0.34(+1.14%)
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.