Skip to main content

American Assets Trust (NY: AAT )

21.94 +0.30 (+1.39%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 21.87 21.88 21.62 21.71 322,961 +0.57(+2.70%)
Jun 26, 2013 21.21 21.25 20.95 21.14 346,125 +0.11(+0.50%)
Jun 25, 2013 20.70 21.03 20.42 21.03 252,389 +0.44(+2.12%)
Jun 24, 2013 20.59 20.95 20.16 20.59 181,183 -0.24(-1.15%)
Jun 21, 2013 21.12 21.32 20.73 20.83 424,230 -0.18(-0.87%)
Jun 20, 2013 21.64 21.67 20.90 21.02 168,687 -0.86(-3.92%)
Jun 19, 2013 22.68 22.73 21.85 21.87 78,033 -0.77(-3.39%)
Jun 18, 2013 22.31 22.76 22.13 22.64 186,699 +0.43(+1.93%)
Jun 17, 2013 22.37 22.41 22.12 22.21 205,654 +0.01(+0.06%)
Jun 14, 2013 22.46 22.60 22.12 22.20 175,978 -0.29(-1.28%)
Jun 13, 2013 22.02 22.63 22.02 22.49 193,740 +0.41(+1.88%)
Jun 12, 2013 22.63 22.82 22.06 22.07 262,084 -0.51(-2.24%)
Jun 11, 2013 22.81 22.97 22.56 22.58 258,400 -0.37(-1.59%)
Jun 10, 2013 22.89 23.02 22.65 22.94 113,138 +0.06(+0.25%)
Jun 07, 2013 23.25 23.25 22.58 22.89 337,546 -0.20(-0.88%)
Jun 06, 2013 22.35 23.12 22.32 23.09 247,726 +0.68(+3.04%)
Jun 05, 2013 22.42 22.75 22.32 22.41 240,827 +0.04(+0.16%)
Jun 04, 2013 23.01 23.06 22.35 22.37 510,025 -0.52(-2.27%)
Jun 03, 2013 22.77 22.96 22.42 22.89 547,554 +0.25(+1.09%)
May 31, 2013 22.89 23.11 22.48 22.65 300,833 -0.41(-1.80%)
May 30, 2013 23.50 23.52 23.02 23.06 152,525 -0.30(-1.29%)
May 29, 2013 23.86 24.07 23.13 23.37 373,810 -0.70(-2.89%)
May 28, 2013 24.63 24.72 23.79 24.06 166,176 -0.39(-1.58%)
May 24, 2013 24.35 24.46 24.03 24.45 185,904 +0.07(+0.29%)
May 23, 2013 23.92 24.38 23.68 24.38 382,747 +0.33(+1.37%)
May 22, 2013 24.87 24.87 23.94 24.05 267,319 -0.85(-3.42%)
May 21, 2013 24.67 24.91 24.61 24.90 225,445 +0.27(+1.11%)
May 20, 2013 24.71 24.91 24.51 24.62 264,173 -0.06(-0.26%)
May 17, 2013 24.70 24.86 24.58 24.69 285,094 +0.08(+0.34%)
May 16, 2013 24.74 24.74 24.49 24.60 278,307 -0.12(-0.48%)
May 15, 2013 24.72 24.82 24.53 24.72 451,005 +0.11(+0.43%)
May 13, 2013 24.65 24.81 24.57 24.62 152,334 +0.00(+0.00%)
May 10, 2013 24.86 24.86 24.56 24.62 744,018 -0.13(-0.54%)
May 09, 2013 25.09 25.12 24.72 24.75 285,872 -0.28(-1.12%)
May 08, 2013 24.98 25.22 24.86 25.03 289,469 +0.07(+0.28%)
May 07, 2013 24.66 25.13 24.65 24.96 277,512 +0.21(+0.85%)
May 06, 2013 24.95 24.95 24.72 24.75 182,850 -0.20(-0.82%)
May 03, 2013 25.12 25.15 24.84 24.95 178,018 +0.12(+0.48%)
May 02, 2013 24.11 25.51 24.11 24.84 434,697 +0.79(+3.31%)
May 01, 2013 23.53 24.60 23.24 24.04 387,879 +0.30(+1.24%)
Apr 30, 2013 23.26 23.75 23.18 23.75 345,087 +0.44(+1.90%)
Apr 29, 2013 23.05 23.50 22.87 23.30 204,056 +0.38(+1.66%)
Apr 26, 2013 22.97 23.18 22.81 22.92 209,723 -0.10(-0.43%)
Apr 25, 2013 23.37 23.37 22.88 23.02 315,129 -0.37(-1.56%)
Apr 24, 2013 23.29 23.45 22.99 23.39 121,076 +0.15(+0.67%)
Apr 23, 2013 23.18 23.32 22.95 23.23 123,150 +0.18(+0.79%)
Apr 22, 2013 23.22 23.22 22.86 23.05 98,453 -0.19(-0.82%)
Apr 19, 2013 22.73 23.26 22.71 23.24 153,870 +0.51(+2.23%)
Apr 18, 2013 22.58 22.83 22.35 22.73 217,958 +0.13(+0.56%)
Apr 17, 2013 22.80 22.88 22.31 22.61 235,699 -0.33(-1.44%)
Apr 16, 2013 22.84 22.97 22.56 22.94 214,451 +0.23(+0.99%)
Apr 15, 2013 23.36 23.41 22.66 22.71 272,359 -0.70(-2.98%)
Apr 12, 2013 23.38 23.41 23.20 23.41 197,153 +0.04(+0.15%)
Apr 11, 2013 22.94 23.40 22.84 23.37 219,553 +0.48(+2.09%)
Apr 10, 2013 22.88 23.10 22.75 22.89 270,741 -0.01(-0.06%)
Apr 09, 2013 23.32 23.42 22.89 22.91 232,083 -0.44(-1.90%)
Apr 08, 2013 23.44 23.54 23.32 23.35 192,210 -0.03(-0.12%)
Apr 05, 2013 22.99 23.48 22.92 23.38 165,410 +0.04(+0.18%)
Apr 04, 2013 22.94 23.38 22.94 23.34 229,226 +0.35(+1.53%)
Apr 03, 2013 22.87 23.15 22.68 22.99 311,727 +0.13(+0.55%)
Apr 02, 2013 22.74 23.58 22.74 22.86 661,375 +0.25(+1.12%)
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.