Skip to main content

American Assets Trust (NY: AAT )

27.37 +0.26 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 29.25 29.80 29.25 29.55 445,134 +0.17(+0.59%)
Feb 26, 2015 29.74 29.83 29.33 29.37 240,930 -0.35(-1.19%)
Feb 25, 2015 30.07 30.25 29.69 29.73 463,766 -0.34(-1.13%)
Feb 24, 2015 30.88 30.88 29.92 30.07 244,098 -0.62(-2.02%)
Feb 23, 2015 30.79 30.93 30.26 30.68 202,953 -0.06(-0.21%)
Feb 20, 2015 30.54 30.84 30.47 30.75 96,918 +0.24(+0.80%)
Feb 19, 2015 31.19 31.22 30.40 30.50 119,564 -0.62(-1.99%)
Feb 18, 2015 30.66 31.33 30.27 31.12 179,047 +0.50(+1.65%)
Feb 17, 2015 30.74 31.02 30.48 30.62 110,705 -0.01(-0.02%)
Feb 13, 2015 30.93 30.63 30.63 30.63 88,157 -0.32(-1.02%)
Feb 12, 2015 30.68 30.97 30.45 30.94 156,576 +0.40(+1.32%)
Feb 11, 2015 30.42 30.68 30.30 30.54 221,377 +0.06(+0.19%)
Feb 10, 2015 30.50 30.69 30.10 30.48 172,118 +0.01(+0.02%)
Feb 09, 2015 30.68 31.00 30.45 30.48 169,775 -0.20(-0.66%)
Feb 06, 2015 31.87 31.94 30.64 30.68 249,562 -1.17(-3.66%)
Feb 05, 2015 31.61 31.93 31.49 31.84 200,061 +0.40(+1.26%)
Feb 04, 2015 31.56 31.75 31.39 31.45 176,661 -0.12(-0.36%)
Feb 03, 2015 31.48 31.68 31.33 31.56 295,857 -0.06(-0.20%)
Feb 02, 2015 31.93 31.93 30.97 31.63 271,799 -0.34(-1.06%)
Jan 30, 2015 32.15 32.44 31.74 31.97 523,930 -0.48(-1.49%)
Jan 29, 2015 32.16 32.48 32.01 32.45 122,124 +0.29(+0.90%)
Jan 28, 2015 32.13 32.48 32.10 32.16 157,083 +0.09(+0.29%)
Jan 27, 2015 32.05 32.18 31.99 32.07 80,011 -0.17(-0.51%)
Jan 26, 2015 31.67 32.23 31.56 32.23 322,522 +0.62(+1.96%)
Jan 23, 2015 31.91 31.98 31.56 31.61 170,262 -0.20(-0.63%)
Jan 22, 2015 31.50 31.94 31.31 31.82 183,733 +0.54(+1.73%)
Jan 21, 2015 31.22 31.37 30.96 31.28 124,188 -0.04(-0.11%)
Jan 20, 2015 31.88 32.19 31.15 31.31 130,651 -0.64(-2.01%)
Jan 16, 2015 31.31 32.02 31.31 31.95 129,164 +0.57(+1.81%)
Jan 15, 2015 31.80 31.80 31.14 31.38 170,751 -0.25(-0.80%)
Jan 14, 2015 30.74 31.76 30.69 31.64 307,151 +0.71(+2.31%)
Jan 13, 2015 30.96 31.07 30.49 30.92 306,986 +0.11(+0.35%)
Jan 12, 2015 30.52 30.86 30.45 30.81 183,427 +0.38(+1.25%)
Jan 09, 2015 30.33 30.55 30.14 30.43 174,920 +0.05(+0.17%)
Jan 08, 2015 30.43 30.53 29.94 30.38 290,415 +0.18(+0.60%)
Jan 07, 2015 29.73 30.24 29.44 30.20 228,817 +0.56(+1.90%)
Jan 06, 2015 29.53 29.68 29.24 29.64 426,658 +0.23(+0.78%)
Jan 05, 2015 28.95 29.47 28.91 29.41 158,414 +0.33(+1.14%)
Jan 02, 2015 28.90 29.14 28.78 29.08 149,182 +0.40(+1.41%)
Dec 31, 2014 29.38 28.68 28.68 28.68 152,020 -0.59(-2.02%)
Dec 30, 2014 29.30 29.48 29.20 29.27 86,489 -0.01(-0.05%)
Dec 29, 2014 29.25 29.53 29.01 29.28 88,657 +0.09(+0.30%)
Dec 26, 2014 29.10 29.30 28.94 29.19 110,996 +0.23(+0.80%)
Dec 24, 2014 28.99 28.96 28.96 28.96 79,966 +0.04(+0.15%)
Dec 23, 2014 28.95 29.01 28.59 28.92 199,889 +0.12(+0.43%)
Dec 22, 2014 28.47 28.83 28.32 28.80 253,852 +0.31(+1.09%)
Dec 19, 2014 28.24 28.67 28.19 28.49 1,048,586 +0.19(+0.66%)
Dec 18, 2014 28.38 28.42 28.06 28.30 173,053 +0.14(+0.49%)
Dec 17, 2014 27.69 28.19 27.59 28.16 255,951 +0.59(+2.14%)
Dec 16, 2014 27.70 27.91 27.39 27.57 196,316 -0.09(-0.34%)
Dec 15, 2014 28.23 28.36 27.61 27.67 162,375 -0.51(-1.81%)
Dec 12, 2014 28.26 28.49 28.14 28.18 144,163 -0.29(-1.01%)
Dec 11, 2014 28.50 28.70 28.42 28.47 133,873 +0.06(+0.20%)
Dec 10, 2014 28.69 28.76 28.18 28.41 234,734 -0.34(-1.17%)
Dec 09, 2014 28.15 28.85 28.15 28.75 172,630 +0.38(+1.34%)
Dec 08, 2014 28.05 28.69 28.05 28.37 176,502 +0.37(+1.30%)
Dec 05, 2014 28.04 28.24 27.84 28.00 227,204 -0.14(-0.51%)
Dec 04, 2014 28.20 28.24 27.88 28.14 218,363 +0.09(+0.31%)
Dec 03, 2014 28.02 28.14 27.86 28.06 211,526 +0.04(+0.15%)
Dec 02, 2014 27.71 28.18 27.71 28.01 322,752 +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.