Skip to main content

American Assets Trust (NY: AAT )

21.91 +0.27 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 15.55 15.68 15.17 15.58 201,670 +0.13(+0.82%)
Jan 30, 2012 15.39 15.58 15.27 15.46 207,728 -0.08(-0.50%)
Jan 27, 2012 15.34 15.70 15.34 15.54 175,648 +0.10(+0.64%)
Jan 26, 2012 15.14 15.46 15.04 15.44 118,430 +0.39(+2.62%)
Jan 25, 2012 15.06 15.09 14.98 15.04 192,934 -0.07(-0.47%)
Jan 24, 2012 15.06 15.23 15.00 15.11 250,576 +0.01(+0.05%)
Jan 23, 2012 14.99 15.23 14.91 15.11 88,053 +0.15(+0.99%)
Jan 20, 2012 14.96 15.11 14.89 14.96 140,443 +0.01(+0.09%)
Jan 19, 2012 14.95 15.13 14.82 14.94 132,761 +0.01(+0.05%)
Jan 18, 2012 14.58 14.94 14.58 14.94 111,946 +0.38(+2.61%)
Jan 17, 2012 14.63 14.73 14.47 14.56 151,231 -0.01(-0.05%)
Jan 13, 2012 14.22 14.58 14.22 14.56 124,835 +0.18(+1.27%)
Jan 12, 2012 14.64 14.64 14.14 14.38 203,025 -0.21(-1.45%)
Jan 11, 2012 14.20 14.60 14.13 14.59 77,745 +0.30(+2.12%)
Jan 10, 2012 14.15 14.53 14.15 14.29 113,558 +0.27(+1.91%)
Jan 09, 2012 14.35 14.35 13.93 14.02 126,918 -0.32(-2.21%)
Jan 06, 2012 14.45 14.51 14.32 14.34 134,382 -0.08(-0.59%)
Jan 05, 2012 14.14 14.51 14.06 14.42 127,032 +0.17(+1.18%)
Jan 04, 2012 14.61 14.80 14.25 14.25 132,976 -0.18(-1.27%)
Dec 30, 2011 14.68 14.87 14.39 14.44 349,668 -0.24(-1.63%)
Dec 29, 2011 14.44 14.75 14.43 14.68 95,742 +0.23(+1.61%)
Dec 28, 2011 14.54 14.71 14.32 14.44 75,506 -0.06(-0.44%)
Dec 27, 2011 14.50 14.63 14.45 14.51 157,181 -0.06(-0.39%)
Dec 23, 2011 14.64 14.64 14.40 14.56 129,497 -0.21(-1.43%)
Dec 21, 2011 14.78 14.91 14.62 14.77 228,100 +0.01(+0.10%)
Dec 20, 2011 14.70 14.94 14.52 14.76 1,116,131 +0.28(+1.94%)
Dec 19, 2011 14.54 14.66 14.43 14.48 285,091 -0.01(-0.05%)
Dec 16, 2011 14.37 14.67 14.09 14.49 736,095 +0.14(+0.98%)
Dec 15, 2011 14.20 14.35 14.13 14.35 202,271 +0.29(+2.05%)
Dec 14, 2011 13.97 14.20 13.89 14.06 299,745 +0.00(+0.00%)
Dec 13, 2011 14.18 14.35 13.97 14.06 594,292 -0.23(-1.58%)
Dec 12, 2011 14.33 14.38 14.23 14.28 327,229 -0.11(-0.73%)
Dec 09, 2011 14.11 14.42 14.00 14.39 586,682 +0.34(+2.40%)
Dec 08, 2011 14.28 14.32 14.02 14.05 430,050 -0.32(-2.25%)
Dec 07, 2011 14.34 14.40 14.10 14.37 661,778 +0.00(+0.00%)
Dec 06, 2011 14.37 14.47 14.27 14.37 345,735 +0.01(+0.05%)
Dec 05, 2011 14.39 14.77 14.20 14.37 428,351 +0.14(+0.99%)
Dec 02, 2011 14.42 14.44 14.20 14.23 462,054 -0.16(-1.13%)
Dec 01, 2011 14.54 14.54 14.16 14.39 644,862 -0.14(-0.97%)
Nov 30, 2011 14.63 14.85 14.37 14.53 4,957,383 +0.23(+1.62%)
Nov 29, 2011 14.33 14.48 14.14 14.30 545,450 +0.04(+0.30%)
Nov 28, 2011 14.20 14.42 14.04 14.25 565,361 +0.35(+2.53%)
Nov 25, 2011 13.97 14.33 13.90 13.90 116,547 -0.07(-0.50%)
Nov 23, 2011 14.07 14.13 13.74 13.97 255,939 -0.20(-1.44%)
Nov 22, 2011 14.46 14.48 14.04 14.18 600,029 -0.38(-2.61%)
Nov 21, 2011 14.43 14.59 13.92 14.56 572,237 -0.06(-0.43%)
Nov 18, 2011 14.44 14.81 14.35 14.62 520,840 +0.20(+1.42%)
Nov 17, 2011 14.63 15.02 14.31 14.42 421,458 -0.28(-1.92%)
Nov 16, 2011 14.42 15.25 14.42 14.70 1,132,489 +0.37(+2.55%)
Nov 15, 2011 13.92 14.68 13.88 14.33 252,426 +0.32(+2.31%)
Nov 14, 2011 14.25 14.27 13.87 14.01 237,810 -0.27(-1.87%)
Nov 11, 2011 14.09 14.55 14.02 14.28 365,176 +0.30(+2.17%)
Nov 10, 2011 14.04 14.12 13.60 13.97 441,130 +0.15(+1.07%)
Nov 09, 2011 14.08 14.23 13.75 13.82 248,285 -0.68(-4.66%)
Nov 08, 2011 14.15 14.74 13.70 14.50 175,402 +0.35(+2.49%)
Nov 07, 2011 14.18 14.21 13.58 14.15 69,394 -0.04(-0.25%)
Nov 04, 2011 13.93 14.30 13.77 14.18 106,674 +0.11(+0.75%)
Nov 03, 2011 14.00 14.24 13.63 14.08 199,056 +0.25(+1.78%)
Nov 02, 2011 13.58 13.89 13.40 13.83 182,186 +0.38(+2.83%)
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.