Skip to main content

American Assets Trust (NY: AAT )

27.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 29.27 29.82 29.27 29.57 444,785 +0.17(+0.59%)
Feb 26, 2015 29.76 29.86 29.35 29.40 240,741 -0.35(-1.19%)
Feb 25, 2015 30.09 30.27 29.71 29.75 463,403 -0.34(-1.13%)
Feb 24, 2015 30.90 30.90 29.95 30.09 243,907 -0.62(-2.02%)
Feb 23, 2015 30.82 30.95 30.28 30.71 202,794 -0.06(-0.21%)
Feb 20, 2015 30.56 30.86 30.49 30.77 96,842 +0.25(+0.80%)
Feb 19, 2015 31.21 31.24 30.43 30.53 119,470 -0.62(-1.99%)
Feb 18, 2015 30.68 31.35 30.30 31.15 178,907 +0.50(+1.65%)
Feb 17, 2015 30.76 31.04 30.50 30.64 110,618 -0.01(-0.02%)
Feb 13, 2015 30.95 30.65 30.65 30.65 88,088 -0.32(-1.02%)
Feb 12, 2015 30.70 31.00 30.47 30.97 156,453 +0.40(+1.32%)
Feb 11, 2015 30.44 30.71 30.33 30.56 221,204 +0.06(+0.19%)
Feb 10, 2015 30.53 30.72 30.12 30.51 171,983 +0.01(+0.02%)
Feb 09, 2015 30.70 31.03 30.48 30.50 169,642 -0.20(-0.66%)
Feb 06, 2015 31.90 31.96 30.67 30.70 249,367 -1.17(-3.66%)
Feb 05, 2015 31.63 31.96 31.52 31.87 199,904 +0.40(+1.26%)
Feb 04, 2015 31.58 31.77 31.42 31.47 176,522 -0.12(-0.37%)
Feb 03, 2015 31.51 31.71 31.35 31.59 295,625 -0.06(-0.20%)
Feb 02, 2015 31.96 31.96 30.99 31.65 271,586 -0.34(-1.06%)
Jan 30, 2015 32.17 32.47 31.77 31.99 523,520 -0.48(-1.49%)
Jan 29, 2015 32.19 32.50 32.04 32.47 122,028 +0.29(+0.90%)
Jan 28, 2015 32.16 32.50 32.13 32.19 156,960 +0.09(+0.29%)
Jan 27, 2015 32.07 32.20 32.01 32.09 79,948 -0.17(-0.51%)
Jan 26, 2015 31.70 32.26 31.58 32.26 322,270 +0.62(+1.96%)
Jan 23, 2015 31.93 32.01 31.58 31.64 170,129 -0.20(-0.63%)
Jan 22, 2015 31.52 31.96 31.34 31.84 183,589 +0.54(+1.73%)
Jan 21, 2015 31.24 31.39 30.98 31.30 124,091 -0.04(-0.12%)
Jan 20, 2015 31.91 32.22 31.18 31.34 130,548 -0.64(-2.01%)
Jan 16, 2015 31.34 32.04 31.34 31.98 129,063 +0.57(+1.81%)
Jan 15, 2015 31.83 31.83 31.16 31.41 170,617 -0.25(-0.80%)
Jan 14, 2015 30.76 31.79 30.72 31.66 306,910 +0.71(+2.31%)
Jan 13, 2015 30.98 31.09 30.51 30.95 306,745 +0.11(+0.35%)
Jan 12, 2015 30.54 30.88 30.47 30.84 183,284 +0.38(+1.25%)
Jan 09, 2015 30.36 30.57 30.16 30.46 174,783 +0.05(+0.17%)
Jan 08, 2015 30.46 30.55 29.96 30.41 290,187 +0.18(+0.60%)
Jan 07, 2015 29.75 30.26 29.46 30.23 228,638 +0.56(+1.90%)
Jan 06, 2015 29.56 29.71 29.26 29.66 426,324 +0.23(+0.78%)
Jan 05, 2015 28.97 29.49 28.93 29.43 158,290 +0.33(+1.14%)
Jan 02, 2015 28.92 29.17 28.80 29.10 149,065 +0.40(+1.41%)
Dec 31, 2014 29.40 28.70 28.70 28.70 151,901 -0.59(-2.02%)
Dec 30, 2014 29.32 29.50 29.22 29.29 86,421 -0.01(-0.05%)
Dec 29, 2014 29.27 29.56 29.03 29.30 88,588 +0.09(+0.30%)
Dec 26, 2014 29.12 29.32 28.96 29.22 110,909 +0.23(+0.80%)
Dec 24, 2014 29.01 28.99 28.99 28.99 79,904 +0.04(+0.15%)
Dec 23, 2014 28.97 29.04 28.61 28.94 199,732 +0.12(+0.43%)
Dec 22, 2014 28.49 28.85 28.34 28.82 253,653 +0.31(+1.09%)
Dec 19, 2014 28.26 28.69 28.21 28.51 1,047,765 +0.19(+0.66%)
Dec 18, 2014 28.40 28.44 28.08 28.32 172,917 +0.14(+0.49%)
Dec 17, 2014 27.71 28.21 27.61 28.19 255,751 +0.59(+2.14%)
Dec 16, 2014 27.72 27.93 27.41 27.59 196,163 -0.09(-0.34%)
Dec 15, 2014 28.25 28.38 27.63 27.69 162,248 -0.51(-1.81%)
Dec 12, 2014 28.28 28.51 28.16 28.20 144,050 -0.29(-1.01%)
Dec 11, 2014 28.52 28.72 28.45 28.49 133,768 +0.06(+0.20%)
Dec 10, 2014 28.71 28.78 28.20 28.43 234,550 -0.34(-1.17%)
Dec 09, 2014 28.17 28.87 28.17 28.77 172,495 +0.38(+1.34%)
Dec 08, 2014 28.07 28.72 28.07 28.39 176,364 +0.37(+1.30%)
Dec 05, 2014 28.06 28.27 27.86 28.02 227,026 -0.14(-0.51%)
Dec 04, 2014 28.22 28.26 27.90 28.17 218,192 +0.09(+0.31%)
Dec 03, 2014 28.04 28.16 27.89 28.08 211,360 +0.04(+0.15%)
Dec 02, 2014 27.74 28.20 27.74 28.04 322,499 +0.33(+1.19%)
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.