Skip to main content

American Assets Trust (NY: AAT )

21.98 +0.34 (+1.57%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 22.54 22.73 22.29 22.61 415,534 +0.09(+0.41%)
Mar 28, 2013 22.82 22.89 22.50 22.51 506,254 -0.21(-0.93%)
Mar 27, 2013 22.76 22.82 22.46 22.73 300,188 -0.04(-0.15%)
Mar 26, 2013 22.82 22.83 22.63 22.76 113,376 +0.10(+0.43%)
Mar 25, 2013 22.68 22.73 22.52 22.66 108,223 +0.10(+0.44%)
Mar 22, 2013 22.51 22.64 22.42 22.56 172,022 +0.12(+0.53%)
Mar 21, 2013 22.39 22.67 22.39 22.44 140,330 -0.09(-0.41%)
Mar 20, 2013 22.60 22.75 22.42 22.54 114,758 +0.04(+0.16%)
Mar 19, 2013 22.70 22.77 22.35 22.50 128,954 -0.23(-0.99%)
Mar 18, 2013 22.47 22.73 22.43 22.73 224,837 +0.13(+0.56%)
Mar 15, 2013 23.00 23.00 22.40 22.60 786,573 -0.36(-1.56%)
Mar 14, 2013 22.56 23.01 22.53 22.96 288,869 +0.37(+1.62%)
Mar 13, 2013 22.30 22.59 22.28 22.59 236,892 +0.23(+1.01%)
Mar 12, 2013 22.42 22.46 22.25 22.37 222,346 -0.07(-0.31%)
Mar 11, 2013 22.18 22.52 22.08 22.44 192,679 +0.14(+0.63%)
Mar 08, 2013 22.16 22.31 22.03 22.30 198,859 +0.26(+1.18%)
Mar 07, 2013 22.01 22.08 21.83 22.04 161,416 +0.02(+0.10%)
Mar 06, 2013 22.18 22.18 21.77 22.01 188,974 -0.16(-0.73%)
Mar 05, 2013 22.10 22.20 21.92 22.18 161,761 +0.39(+1.81%)
Mar 04, 2013 21.48 21.81 21.40 21.78 171,148 +0.29(+1.34%)
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.