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 (%)
Apr 30, 2014 24.27 24.51 24.17 24.38 115,624 -0.08(-0.32%)
Apr 29, 2014 24.34 24.57 24.29 24.46 235,262 +0.25(+1.04%)
Apr 28, 2014 24.19 24.35 23.98 24.21 152,688 +0.09(+0.39%)
Apr 25, 2014 24.12 24.25 24.04 24.12 187,687 -0.17(-0.71%)
Apr 24, 2014 24.42 24.42 23.96 24.29 190,885 -0.07(-0.29%)
Apr 23, 2014 24.20 24.43 23.91 24.36 236,181 +0.15(+0.62%)
Apr 22, 2014 23.94 24.22 23.76 24.21 201,359 +0.24(+0.99%)
Apr 21, 2014 23.99 24.16 23.73 23.97 126,784 +0.09(+0.39%)
Apr 17, 2014 23.82 23.88 23.88 23.88 145,375 -0.04(-0.18%)
Apr 16, 2014 23.90 24.05 23.65 23.92 111,973 +0.14(+0.60%)
Apr 15, 2014 23.57 23.81 23.28 23.78 274,564 +0.33(+1.41%)
Apr 14, 2014 23.66 23.74 23.28 23.45 147,358 -0.01(-0.06%)
Apr 11, 2014 23.50 23.79 23.10 23.46 181,090 -0.22(-0.94%)
Apr 10, 2014 24.10 24.20 23.61 23.68 191,881 -0.37(-1.52%)
Apr 09, 2014 24.14 24.22 23.95 24.05 153,720 -0.11(-0.45%)
Apr 08, 2014 24.19 24.25 24.02 24.16 220,892 -0.08(-0.33%)
Apr 07, 2014 24.12 24.46 24.04 24.24 245,956 +0.00(+0.00%)
Apr 04, 2014 24.54 24.54 24.08 24.24 158,229 -0.13(-0.53%)
Apr 03, 2014 24.79 24.79 24.32 24.37 171,541 -0.40(-1.62%)
Apr 02, 2014 24.55 24.78 24.33 24.77 137,869 +0.20(+0.82%)
Apr 01, 2014 24.20 24.57 24.12 24.57 224,611 +0.34(+1.39%)
Mar 31, 2014 24.19 24.56 23.88 24.23 151,662 +0.10(+0.42%)
Mar 28, 2014 23.77 24.18 23.76 24.13 186,156 +0.32(+1.36%)
Mar 27, 2014 23.68 23.84 23.46 23.81 98,334 +0.08(+0.33%)
Mar 26, 2014 24.30 24.49 23.69 23.73 155,192 -0.29(-1.20%)
Mar 25, 2014 24.13 24.34 23.66 24.01 308,638 -0.01(-0.03%)
Mar 24, 2014 24.48 24.70 23.85 24.02 146,888 -0.42(-1.73%)
Mar 21, 2014 24.11 24.55 24.08 24.45 358,333 +0.51(+2.13%)
Mar 20, 2014 23.86 23.98 23.61 23.94 220,672 -0.04(-0.15%)
Mar 19, 2014 24.21 24.45 23.76 23.97 204,012 -0.19(-0.77%)
Mar 18, 2014 23.96 24.19 23.81 24.16 126,472 +0.27(+1.14%)
Mar 17, 2014 23.78 24.00 23.69 23.89 151,301 +0.19(+0.82%)
Mar 14, 2014 23.55 23.82 23.55 23.69 139,249 +0.14(+0.58%)
Mar 13, 2014 23.59 23.67 23.27 23.56 174,547 +0.04(+0.18%)
Mar 12, 2014 23.30 23.63 23.30 23.51 122,303 +0.12(+0.52%)
Mar 11, 2014 23.45 23.59 23.28 23.39 213,091 +0.02(+0.09%)
Mar 10, 2014 23.46 23.55 23.19 23.37 189,320 -0.06(-0.24%)
Mar 07, 2014 23.68 23.84 23.33 23.43 169,690 -0.24(-1.02%)
Mar 06, 2014 23.87 23.89 23.53 23.67 148,346 -0.19(-0.78%)
Mar 05, 2014 23.91 24.12 23.68 23.85 95,680 -0.13(-0.54%)
Mar 04, 2014 23.86 24.20 23.86 23.98 365,141 +0.31(+1.33%)
Mar 03, 2014 23.46 23.77 23.32 23.67 172,235 +0.08(+0.33%)
Feb 28, 2014 23.44 23.74 23.39 23.59 503,485 -0.09(-0.39%)
Feb 27, 2014 23.75 23.92 23.60 23.68 121,658 -0.14(-0.60%)
Feb 26, 2014 23.84 23.91 23.65 23.82 152,451 +0.08(+0.33%)
Feb 25, 2014 23.75 23.84 23.63 23.75 365,315 +0.00(+0.00%)
Feb 24, 2014 23.95 24.08 23.54 23.75 1,948,166 -0.14(-0.57%)
Feb 21, 2014 24.22 24.28 23.87 23.88 188,743 -0.23(-0.95%)
Feb 20, 2014 24.08 24.30 24.02 24.11 332,555 +0.13(+0.54%)
Feb 19, 2014 23.80 24.24 23.74 23.98 348,468 +0.13(+0.54%)
Feb 18, 2014 23.77 24.03 23.55 23.85 205,509 +0.06(+0.24%)
Feb 14, 2014 23.39 23.80 23.80 23.80 117,197 +0.36(+1.52%)
Feb 13, 2014 23.08 23.65 23.05 23.44 239,041 +0.21(+0.92%)
Feb 12, 2014 23.18 23.37 23.03 23.23 272,772 -0.01(-0.03%)
Feb 11, 2014 23.13 23.46 22.93 23.23 340,463 +0.01(+0.06%)
Feb 10, 2014 22.85 23.36 22.72 23.22 242,675 +0.37(+1.62%)
Feb 07, 2014 22.80 22.92 22.63 22.85 240,562 +0.01(+0.06%)
Feb 06, 2014 22.73 22.88 22.70 22.83 230,018 +0.11(+0.47%)
Feb 05, 2014 22.71 22.75 22.43 22.73 666,178 -0.10(-0.44%)
Feb 04, 2014 22.92 23.28 22.70 22.83 278,911 -0.07(-0.31%)
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.