Skip to main content

American Assets Trust (NY: AAT )

27.11 +0.12 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 31.14 31.26 30.82 30.91 230,563 -0.29(-0.94%)
Oct 29, 2015 31.33 31.73 30.85 31.21 194,137 -0.21(-0.68%)
Oct 28, 2015 31.62 31.93 30.88 31.42 378,852 -0.18(-0.58%)
Oct 27, 2015 31.70 31.92 31.53 31.60 306,844 -0.18(-0.55%)
Oct 26, 2015 31.89 32.00 31.61 31.78 109,395 -0.12(-0.37%)
Oct 23, 2015 31.82 32.04 31.58 31.89 283,957 +0.19(+0.60%)
Oct 22, 2015 31.65 31.93 31.60 31.70 403,312 +0.13(+0.42%)
Oct 21, 2015 31.83 32.03 31.23 31.57 190,130 -0.23(-0.74%)
Oct 20, 2015 31.86 32.11 31.78 31.81 149,351 -0.11(-0.34%)
Oct 19, 2015 31.58 32.06 31.58 31.92 209,856 +0.26(+0.83%)
Oct 16, 2015 31.55 31.83 31.37 31.65 187,439 +0.26(+0.82%)
Oct 15, 2015 30.96 31.40 30.79 31.40 188,672 +0.62(+2.03%)
Oct 14, 2015 31.06 31.37 30.75 30.77 445,051 -0.28(-0.90%)
Oct 13, 2015 30.96 31.16 30.85 31.05 254,581 +0.00(+0.00%)
Oct 12, 2015 30.89 31.24 30.82 31.05 255,709 +0.19(+0.62%)
Oct 09, 2015 30.96 31.03 30.73 30.86 161,981 -0.05(-0.17%)
Oct 08, 2015 30.69 31.09 30.57 30.91 274,867 +0.15(+0.48%)
Oct 07, 2015 30.40 30.77 30.33 30.77 502,622 +0.45(+1.48%)
Oct 06, 2015 30.51 30.72 30.27 30.32 470,166 -0.18(-0.60%)
Oct 05, 2015 30.50 30.76 30.30 30.50 271,473 +0.12(+0.39%)
Oct 02, 2015 30.19 30.38 29.78 30.38 234,805 +0.07(+0.22%)
Oct 01, 2015 30.07 30.33 29.91 30.32 423,469 +0.36(+1.20%)
Sep 30, 2015 30.08 30.29 29.71 29.96 663,865 +0.01(+0.05%)
Sep 29, 2015 29.85 30.02 29.61 29.94 335,758 +0.18(+0.59%)
Sep 28, 2015 29.67 29.82 29.28 29.77 417,138 +0.00(+0.00%)
Sep 25, 2015 29.39 29.90 29.26 29.77 271,883 +0.50(+1.70%)
Sep 24, 2015 29.04 29.32 28.84 29.27 449,333 +0.07(+0.23%)
Sep 23, 2015 29.09 29.33 28.99 29.20 404,153 +0.14(+0.48%)
Sep 22, 2015 29.28 29.48 28.94 29.06 388,009 -0.41(-1.39%)
Sep 21, 2015 29.11 29.61 29.04 29.48 188,064 +0.45(+1.57%)
Sep 18, 2015 29.07 29.70 28.98 29.02 571,805 -0.33(-1.12%)
Sep 17, 2015 28.71 29.66 28.66 29.35 330,523 +0.57(+1.99%)
Sep 16, 2015 28.63 28.87 28.60 28.78 225,919 +0.16(+0.56%)
Sep 15, 2015 28.51 28.71 28.35 28.62 174,390 +0.15(+0.52%)
Sep 14, 2015 28.36 28.60 28.31 28.47 110,081 +0.20(+0.70%)
Sep 11, 2015 27.77 28.36 27.77 28.27 97,814 +0.40(+1.45%)
Sep 10, 2015 27.76 28.19 27.63 27.87 138,812 +0.07(+0.24%)
Sep 09, 2015 28.16 28.29 27.75 27.80 217,407 -0.17(-0.59%)
Sep 08, 2015 27.63 28.07 27.50 27.97 253,468 +0.65(+2.37%)
Sep 04, 2015 27.53 27.32 27.32 27.32 86,859 -0.47(-1.70%)
Sep 03, 2015 27.87 28.18 27.76 27.79 132,415 -0.02(-0.08%)
Sep 02, 2015 27.78 28.04 27.37 27.82 309,163 +0.31(+1.11%)
Sep 01, 2015 27.71 28.00 27.33 27.51 257,607 -0.56(-2.00%)
Aug 31, 2015 28.63 28.83 28.01 28.07 347,288 -0.66(-2.28%)
Aug 28, 2015 28.75 28.90 28.41 28.73 330,899 -0.15(-0.53%)
Aug 27, 2015 28.45 29.06 28.31 28.88 204,892 +0.55(+1.93%)
Aug 26, 2015 28.26 28.48 27.69 28.33 274,111 +0.73(+2.64%)
Aug 25, 2015 29.15 29.15 27.60 27.61 336,801 -0.78(-2.75%)
Aug 24, 2015 27.74 29.53 27.74 28.39 429,684 -1.48(-4.95%)
Aug 21, 2015 30.18 30.51 29.82 29.86 339,126 -0.53(-1.75%)
Aug 20, 2015 30.42 30.67 30.26 30.40 183,566 -0.21(-0.69%)
Aug 19, 2015 30.69 30.76 30.40 30.61 223,606 -0.16(-0.52%)
Aug 18, 2015 30.72 30.81 30.56 30.77 144,421 +0.04(+0.12%)
Aug 17, 2015 30.39 30.74 30.12 30.73 213,566 +0.34(+1.13%)
Aug 14, 2015 30.07 30.39 29.92 30.39 184,386 +0.20(+0.68%)
Aug 13, 2015 29.94 30.34 29.72 30.19 228,270 +0.15(+0.51%)
Aug 12, 2015 29.61 30.07 29.52 30.03 362,969 +0.36(+1.20%)
Aug 11, 2015 29.41 29.87 29.33 29.68 219,329 +0.14(+0.47%)
Aug 10, 2015 29.72 29.92 29.34 29.54 386,899 -0.07(-0.25%)
Aug 07, 2015 29.16 29.63 29.10 29.61 520,619 +0.28(+0.97%)
Aug 06, 2015 29.43 29.60 28.79 29.33 352,140 -0.09(-0.32%)
Aug 05, 2015 29.94 30.37 29.27 29.42 506,691 -0.50(-1.66%)
Aug 04, 2015 30.27 30.38 29.86 29.92 171,685 -0.34(-1.11%)
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.