Skip to main content

American Assets Trust (NY: AAT )

27.02 -0.09 (-0.31%)
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 28.55 28.78 28.28 28.60 357,288 +0.18(+0.62%)
Jun 29, 2015 28.77 29.40 28.39 28.42 324,927 -0.39(-1.37%)
Jun 26, 2015 28.43 28.87 28.42 28.82 1,031,765 +0.39(+1.36%)
Jun 25, 2015 28.73 28.73 28.33 28.43 199,564 -0.32(-1.12%)
Jun 24, 2015 29.14 29.28 28.67 28.75 309,448 -0.39(-1.35%)
Jun 23, 2015 29.38 29.49 29.10 29.14 378,062 -0.36(-1.24%)
Jun 22, 2015 30.09 30.17 29.50 29.51 707,506 -0.58(-1.94%)
Jun 19, 2015 29.98 30.17 29.63 30.09 773,506 -0.02(-0.07%)
Jun 18, 2015 29.36 30.18 29.15 30.11 505,049 +0.79(+2.69%)
Jun 17, 2015 28.93 29.39 28.69 29.33 411,318 +0.42(+1.44%)
Jun 16, 2015 28.73 29.09 28.72 28.91 634,961 +0.12(+0.43%)
Jun 15, 2015 28.78 28.91 28.65 28.79 494,001 -0.09(-0.30%)
Jun 12, 2015 28.90 29.10 28.73 28.87 167,050 -0.12(-0.40%)
Jun 11, 2015 28.78 29.03 28.71 28.99 283,219 +0.30(+1.04%)
Jun 10, 2015 28.63 28.96 28.32 28.69 194,081 +0.27(+0.96%)
Jun 09, 2015 28.62 28.65 28.23 28.42 251,511 -0.15(-0.51%)
Jun 08, 2015 28.39 28.62 28.31 28.56 233,103 +0.10(+0.36%)
Jun 05, 2015 28.45 28.64 28.25 28.46 187,807 -0.21(-0.73%)
Jun 04, 2015 28.73 28.97 28.57 28.67 241,187 +0.04(+0.13%)
Jun 03, 2015 28.70 28.70 28.54 28.64 263,948 -0.09(-0.33%)
Jun 02, 2015 28.88 28.94 28.62 28.73 231,035 -0.36(-1.22%)
Jun 01, 2015 28.60 29.11 28.50 29.09 251,064 +0.56(+1.96%)
May 29, 2015 28.96 29.09 28.39 28.53 833,927 -0.50(-1.72%)
May 28, 2015 29.20 29.36 28.76 29.03 191,959 -0.20(-0.69%)
May 27, 2015 28.85 29.39 28.67 29.23 179,094 +0.39(+1.36%)
May 26, 2015 29.15 29.15 28.67 28.84 176,931 -0.46(-1.56%)
May 22, 2015 29.28 29.30 29.30 29.30 118,345 -0.11(-0.37%)
May 21, 2015 29.55 29.58 29.16 29.41 343,223 -0.11(-0.37%)
May 20, 2015 29.62 29.87 29.33 29.51 311,686 -0.03(-0.10%)
May 19, 2015 29.43 29.66 29.22 29.54 163,844 +0.00(+0.00%)
May 18, 2015 29.25 29.62 29.11 29.54 125,674 +0.15(+0.49%)
May 15, 2015 29.12 29.48 29.01 29.40 128,755 +0.30(+1.05%)
May 14, 2015 28.93 29.36 28.80 29.09 235,617 +0.38(+1.31%)
May 13, 2015 29.14 29.41 28.58 28.72 305,805 -0.36(-1.22%)
May 12, 2015 28.79 29.09 28.49 29.07 187,933 +0.09(+0.30%)
May 11, 2015 29.14 29.46 28.93 28.99 200,243 -0.30(-1.04%)
May 08, 2015 29.40 29.89 29.14 29.29 872,538 +0.16(+0.55%)
May 07, 2015 28.51 29.16 28.51 29.13 165,804 +0.64(+2.24%)
May 06, 2015 28.50 28.72 28.25 28.49 197,854 +0.01(+0.05%)
May 05, 2015 29.07 29.46 28.39 28.48 334,982 -0.86(-2.94%)
May 04, 2015 29.32 29.56 29.22 29.34 158,476 +0.14(+0.47%)
May 01, 2015 28.84 29.27 28.78 29.20 176,280 +0.35(+1.21%)
Apr 30, 2015 29.56 29.65 28.64 28.85 236,006 -0.72(-2.45%)
Apr 29, 2015 30.27 30.27 29.58 29.58 192,731 -0.57(-1.90%)
Apr 28, 2015 30.20 30.25 29.87 30.15 136,739 -0.08(-0.26%)
Apr 27, 2015 30.16 30.36 29.89 30.23 169,352 +0.15(+0.51%)
Apr 24, 2015 30.07 30.21 29.88 30.08 374,253 +0.11(+0.36%)
Apr 23, 2015 29.98 30.44 29.87 29.97 293,399 -0.01(-0.02%)
Apr 22, 2015 29.94 30.19 29.45 29.98 265,672 +0.04(+0.15%)
Apr 21, 2015 29.89 30.17 29.86 29.94 169,840 +0.07(+0.24%)
Apr 20, 2015 29.94 30.16 29.78 29.86 258,497 +0.01(+0.02%)
Apr 17, 2015 29.70 29.91 29.53 29.86 138,977 -0.05(-0.17%)
Apr 16, 2015 29.96 30.11 29.61 29.91 114,041 -0.05(-0.17%)
Apr 15, 2015 30.36 30.36 29.93 29.96 123,018 -0.23(-0.77%)
Apr 14, 2015 30.31 30.37 30.13 30.19 159,672 -0.04(-0.12%)
Apr 13, 2015 30.52 30.53 30.23 30.23 143,199 -0.30(-0.97%)
Apr 10, 2015 30.72 30.82 30.39 30.52 159,846 +0.02(+0.07%)
Apr 09, 2015 30.79 30.96 30.37 30.50 344,400 -0.36(-1.15%)
Apr 08, 2015 31.00 31.17 30.85 30.86 226,422 -0.16(-0.51%)
Apr 07, 2015 31.60 31.60 30.98 31.02 145,978 -0.59(-1.86%)
Apr 06, 2015 31.40 31.83 31.40 31.60 149,858 +0.25(+0.81%)
Apr 02, 2015 31.20 31.35 31.35 31.35 172,276 +0.07(+0.21%)
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.