Skip to main content

American Assets Trust (NY: AAT )

27.02 -0.09 (-0.31%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 23.51 23.65 23.21 23.24 263,734 -0.34(-1.45%)
Oct 30, 2013 23.67 23.71 23.49 23.58 352,734 +0.03(+0.12%)
Oct 29, 2013 23.60 23.71 23.51 23.55 405,685 -0.04(-0.18%)
Oct 28, 2013 23.78 23.79 23.44 23.59 413,250 -0.11(-0.47%)
Oct 25, 2013 23.82 24.16 23.52 23.70 265,774 -0.02(-0.09%)
Oct 24, 2013 23.63 23.93 23.63 23.73 361,356 +0.13(+0.53%)
Oct 23, 2013 23.29 23.66 23.24 23.60 201,417 +0.20(+0.83%)
Oct 22, 2013 23.16 23.47 23.16 23.40 167,083 +0.27(+1.15%)
Oct 21, 2013 23.11 23.18 22.98 23.14 157,040 -0.03(-0.12%)
Oct 18, 2013 23.42 23.42 23.01 23.17 244,092 -0.06(-0.27%)
Oct 17, 2013 22.62 23.24 22.55 23.23 235,310 +0.54(+2.40%)
Oct 16, 2013 22.47 22.82 22.42 22.68 132,114 +0.33(+1.47%)
Oct 15, 2013 22.42 22.75 22.27 22.36 298,520 -0.15(-0.68%)
Oct 14, 2013 22.32 22.52 22.32 22.51 310,993 +0.06(+0.28%)
Oct 11, 2013 22.09 22.48 22.06 22.45 346,066 +0.22(+1.00%)
Oct 10, 2013 21.68 22.28 21.56 22.22 371,677 +0.75(+3.48%)
Oct 09, 2013 21.48 21.61 21.37 21.48 410,849 +0.01(+0.06%)
Oct 08, 2013 21.75 21.85 21.35 21.46 805,669 -0.27(-1.22%)
Oct 07, 2013 21.55 22.20 21.53 21.73 6,655,779 +0.09(+0.42%)
Oct 04, 2013 22.08 22.25 21.60 21.64 699,954 -0.54(-2.42%)
Oct 03, 2013 22.29 22.41 22.02 22.18 1,838,419 +0.53(+2.45%)
Oct 02, 2013 21.54 21.70 21.37 21.64 90,729 +0.01(+0.03%)
Oct 01, 2013 21.36 22.18 21.24 21.64 299,739 -0.04(-0.19%)
Sep 27, 2013 21.59 21.78 21.50 21.68 158,107 -0.08(-0.35%)
Sep 26, 2013 21.57 21.78 21.44 21.76 108,344 +0.17(+0.81%)
Sep 25, 2013 21.49 21.71 21.44 21.58 259,211 +0.12(+0.55%)
Sep 24, 2013 21.51 21.62 21.31 21.46 116,123 +0.00(+0.00%)
Sep 23, 2013 21.64 21.69 21.43 21.46 173,582 -0.13(-0.58%)
Sep 20, 2013 21.99 21.99 21.51 21.59 239,145 -0.29(-1.31%)
Sep 19, 2013 21.85 22.12 21.82 21.88 73,243 +0.01(+0.03%)
Sep 18, 2013 21.22 21.88 21.03 21.87 126,425 +0.71(+3.37%)
Sep 17, 2013 21.19 21.41 21.04 21.16 223,413 -0.05(-0.23%)
Sep 16, 2013 21.41 21.53 21.20 21.21 216,383 +0.12(+0.56%)
Sep 13, 2013 21.02 21.20 20.87 21.09 145,050 +0.20(+0.94%)
Sep 12, 2013 21.00 21.16 20.84 20.89 253,216 -0.17(-0.83%)
Sep 11, 2013 20.62 21.09 20.40 21.07 274,901 +0.48(+2.34%)
Sep 10, 2013 20.76 21.16 20.40 20.58 87,657 -0.12(-0.57%)
Sep 09, 2013 20.38 20.72 20.20 20.70 90,967 +0.37(+1.84%)
Sep 06, 2013 20.24 20.47 20.00 20.33 91,726 +0.24(+1.17%)
Sep 05, 2013 20.47 20.55 19.86 20.09 225,341 -0.33(-1.60%)
Sep 04, 2013 20.24 20.42 19.99 20.42 191,631 +0.15(+0.72%)
Sep 03, 2013 20.72 20.72 20.11 20.27 128,976 -0.25(-1.22%)
Aug 30, 2013 20.61 20.79 20.45 20.52 232,760 -0.12(-0.60%)
Aug 29, 2013 20.46 20.80 20.27 20.65 203,511 +0.01(+0.07%)
Aug 28, 2013 20.78 20.78 20.37 20.63 547,560 -0.11(-0.53%)
Aug 27, 2013 20.58 20.86 20.58 20.74 648,610 +0.01(+0.07%)
Aug 26, 2013 20.88 20.88 20.64 20.73 178,247 -0.17(-0.80%)
Aug 23, 2013 20.75 20.90 20.70 20.90 458,858 +0.15(+0.70%)
Aug 22, 2013 20.56 20.82 20.43 20.75 319,035 +0.19(+0.91%)
Aug 21, 2013 20.69 20.89 20.45 20.56 124,219 -0.22(-1.07%)
Aug 20, 2013 20.54 20.88 20.48 20.79 638,373 +0.21(+1.04%)
Aug 19, 2013 20.89 21.06 20.55 20.57 278,377 -0.40(-1.88%)
Aug 16, 2013 21.51 21.59 20.95 20.97 383,856 -0.69(-3.20%)
Aug 15, 2013 21.79 21.84 21.45 21.66 782,409 -0.33(-1.51%)
Aug 14, 2013 22.16 22.16 21.87 21.99 142,673 -0.10(-0.44%)
Aug 13, 2013 22.25 22.30 21.96 22.09 94,789 -0.18(-0.81%)
Aug 12, 2013 22.29 22.39 22.19 22.27 137,742 -0.14(-0.62%)
Aug 09, 2013 22.32 22.63 22.32 22.41 116,132 -0.03(-0.15%)
Aug 08, 2013 22.69 22.97 22.31 22.44 125,259 -0.11(-0.49%)
Aug 07, 2013 23.13 23.13 22.48 22.55 84,120 -0.26(-1.12%)
Aug 06, 2013 22.63 22.82 22.54 22.81 218,567 +0.06(+0.24%)
Aug 05, 2013 22.47 22.85 22.47 22.75 144,822 +0.13(+0.58%)
Aug 02, 2013 22.55 22.68 22.50 22.62 201,718 +0.05(+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.