Skip to main content

American Assets Trust (NY: AAT )

27.37 +0.26 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 15.21 15.26 14.83 14.90 537,669 -0.30(-1.96%)
Feb 28, 2012 15.40 15.45 15.14 15.20 94,433 -0.17(-1.13%)
Feb 27, 2012 15.44 15.44 15.17 15.37 82,751 -0.16(-1.02%)
Feb 24, 2012 15.45 15.63 15.42 15.53 79,593 +0.05(+0.31%)
Feb 23, 2012 15.47 15.49 15.31 15.48 273,675 -0.02(-0.13%)
Feb 22, 2012 15.56 15.61 15.44 15.51 237,494 -0.15(-0.97%)
Feb 21, 2012 15.55 15.71 15.30 15.66 181,515 +0.06(+0.40%)
Feb 17, 2012 15.60 15.60 15.37 15.60 214,789 -0.01(-0.04%)
Feb 16, 2012 14.99 15.63 14.99 15.60 169,748 +0.63(+4.21%)
Feb 15, 2012 15.01 15.22 14.75 14.97 694,981 +0.02(+0.14%)
Feb 14, 2012 15.25 15.25 14.83 14.95 343,458 -0.35(-2.26%)
Feb 13, 2012 15.37 15.41 15.15 15.30 267,493 +0.03(+0.18%)
Feb 10, 2012 15.24 15.43 15.08 15.27 89,887 -0.12(-0.81%)
Feb 09, 2012 15.72 15.72 15.37 15.39 153,006 -0.30(-1.90%)
Feb 08, 2012 15.81 15.91 15.53 15.69 171,207 -0.10(-0.66%)
Feb 07, 2012 15.73 16.00 15.67 15.80 137,162 +0.08(+0.48%)
Feb 06, 2012 15.93 15.93 15.62 15.72 151,403 -0.28(-1.77%)
Feb 03, 2012 15.75 16.01 15.57 16.00 272,390 +0.38(+2.44%)
Feb 02, 2012 15.71 15.71 15.37 15.62 244,691 -0.06(-0.35%)
Feb 01, 2012 15.43 15.73 15.17 15.68 241,285 +0.35(+2.26%)
Jan 31, 2012 15.30 15.43 14.92 15.33 204,984 +0.12(+0.82%)
Jan 30, 2012 15.15 15.33 15.03 15.21 211,141 -0.08(-0.50%)
Jan 27, 2012 15.09 15.44 15.09 15.28 178,534 +0.10(+0.64%)
Jan 26, 2012 14.90 15.21 14.79 15.19 120,376 +0.39(+2.62%)
Jan 25, 2012 14.81 14.85 14.74 14.80 196,105 -0.07(-0.47%)
Jan 24, 2012 14.81 14.98 14.76 14.87 254,694 +0.01(+0.05%)
Jan 23, 2012 14.74 14.99 14.67 14.86 89,500 +0.15(+0.99%)
Jan 20, 2012 14.72 14.86 14.65 14.72 142,751 +0.01(+0.09%)
Jan 19, 2012 14.71 14.89 14.58 14.70 134,943 +0.01(+0.05%)
Jan 18, 2012 14.34 14.70 14.34 14.70 113,785 +0.37(+2.61%)
Jan 17, 2012 14.39 14.49 14.23 14.32 153,716 -0.01(-0.05%)
Jan 13, 2012 13.99 14.34 13.99 14.33 126,887 +0.18(+1.27%)
Jan 12, 2012 14.40 14.40 13.91 14.15 206,362 -0.21(-1.45%)
Jan 11, 2012 13.98 14.36 13.90 14.36 79,022 +0.30(+2.12%)
Jan 10, 2012 13.92 14.29 13.92 14.06 115,424 +0.26(+1.91%)
Jan 09, 2012 14.11 14.11 13.71 13.79 129,004 -0.31(-2.21%)
Jan 06, 2012 14.22 14.28 14.09 14.11 136,590 -0.08(-0.59%)
Jan 05, 2012 13.91 14.28 13.84 14.19 129,119 +0.17(+1.19%)
Jan 04, 2012 14.38 14.56 14.02 14.02 135,161 -0.18(-1.27%)
Dec 30, 2011 14.44 14.63 14.16 14.20 355,414 -0.24(-1.63%)
Dec 29, 2011 14.21 14.52 14.20 14.44 97,315 +0.23(+1.61%)
Dec 28, 2011 14.30 14.47 14.09 14.21 76,747 -0.06(-0.44%)
Dec 27, 2011 14.27 14.40 14.22 14.27 159,764 -0.06(-0.39%)
Dec 23, 2011 14.40 14.40 14.17 14.33 131,625 -0.21(-1.43%)
Dec 21, 2011 14.54 14.67 14.38 14.54 231,848 +0.01(+0.10%)
Dec 20, 2011 14.46 14.70 14.29 14.52 1,134,471 +0.28(+1.95%)
Dec 19, 2011 14.30 14.42 14.20 14.25 289,776 -0.01(-0.05%)
Dec 16, 2011 14.14 14.43 13.86 14.25 748,191 +0.14(+0.98%)
Dec 15, 2011 13.97 14.12 13.90 14.11 205,595 +0.28(+2.05%)
Dec 14, 2011 13.75 13.97 13.66 13.83 304,671 +0.00(+0.00%)
Dec 13, 2011 13.95 14.12 13.75 13.83 604,058 -0.22(-1.58%)
Dec 12, 2011 14.10 14.15 14.00 14.05 332,606 -0.10(-0.73%)
Dec 09, 2011 13.88 14.19 13.77 14.16 596,323 +0.33(+2.40%)
Dec 08, 2011 14.05 14.09 13.79 13.82 437,117 -0.32(-2.25%)
Dec 07, 2011 14.11 14.17 13.87 14.14 672,653 +0.00(+0.00%)
Dec 06, 2011 14.14 14.24 14.04 14.14 351,416 +0.01(+0.05%)
Dec 05, 2011 14.16 14.53 13.98 14.13 435,390 +0.14(+0.99%)
Dec 02, 2011 14.18 14.21 13.97 14.00 469,646 -0.16(-1.13%)
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.