Skip to main content

American Assets Trust (NY: AAT )

21.79 +0.25 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 33.63 34.39 33.63 34.29 371,467 +0.58(+1.71%)
Jul 28, 2016 33.32 33.90 33.32 33.71 167,339 +0.31(+0.94%)
Jul 27, 2016 34.15 34.66 33.22 33.40 295,654 -0.65(-1.91%)
Jul 26, 2016 34.03 34.05 33.76 34.05 238,750 +0.10(+0.31%)
Jul 25, 2016 33.85 34.10 33.70 33.94 193,684 +0.08(+0.24%)
Jul 22, 2016 33.60 33.94 33.60 33.86 168,174 +0.15(+0.44%)
Jul 21, 2016 33.23 33.79 33.19 33.71 216,449 +0.30(+0.89%)
Jul 20, 2016 33.27 33.43 33.17 33.41 174,207 +0.13(+0.40%)
Jul 19, 2016 33.32 33.38 33.15 33.28 205,274 -0.07(-0.22%)
Jul 18, 2016 33.17 33.56 32.88 33.35 340,064 -0.07(-0.20%)
Jul 15, 2016 33.43 33.51 33.03 33.42 414,214 +0.11(+0.34%)
Jul 14, 2016 33.27 33.37 33.03 33.31 401,305 -0.07(-0.22%)
Jul 13, 2016 32.79 33.41 32.51 33.38 331,908 +0.75(+2.29%)
Jul 12, 2016 32.60 32.68 32.17 32.64 229,591 +0.04(+0.14%)
Jul 11, 2016 32.38 32.64 32.00 32.59 419,053 +0.17(+0.53%)
Jul 08, 2016 32.17 32.49 32.04 32.42 525,650 +0.38(+1.19%)
Jul 07, 2016 32.32 32.32 31.52 32.04 314,246 -0.05(-0.16%)
Jul 06, 2016 32.24 32.67 32.05 32.09 226,837 -0.25(-0.79%)
Jul 05, 2016 31.79 32.47 31.79 32.35 279,876 +0.56(+1.76%)
Jul 01, 2016 31.89 31.78 31.78 31.78 139,694 +0.07(+0.21%)
Jun 30, 2016 31.46 31.72 31.23 31.72 201,406 +0.37(+1.19%)
Jun 29, 2016 31.19 31.70 31.19 31.34 183,616 +0.26(+0.84%)
Jun 28, 2016 30.63 31.20 30.37 31.08 165,769 +0.66(+2.16%)
Jun 27, 2016 30.33 30.57 30.05 30.42 214,068 -0.07(-0.22%)
Jun 24, 2016 30.04 30.79 29.67 30.49 1,314,838 -0.18(-0.58%)
Jun 23, 2016 30.54 30.73 30.53 30.67 131,517 +0.15(+0.49%)
Jun 22, 2016 30.53 30.71 30.48 30.52 139,263 -0.06(-0.20%)
Jun 21, 2016 30.47 30.72 30.36 30.58 102,757 +0.16(+0.54%)
Jun 20, 2016 30.45 30.84 30.39 30.42 150,855 -0.02(-0.07%)
Jun 17, 2016 30.64 30.64 30.26 30.44 449,907 -0.20(-0.66%)
Jun 16, 2016 30.52 30.72 30.42 30.64 133,797 +0.09(+0.29%)
Jun 15, 2016 30.52 30.70 30.38 30.55 184,439 +0.05(+0.17%)
Jun 14, 2016 30.71 30.75 30.36 30.50 92,360 -0.28(-0.92%)
Jun 13, 2016 30.87 31.19 30.69 30.78 128,401 +0.00(+0.00%)
Jun 10, 2016 30.72 30.97 30.69 30.78 117,876 -0.10(-0.31%)
Jun 09, 2016 30.90 31.01 30.69 30.88 209,327 -0.04(-0.14%)
Jun 08, 2016 30.67 30.98 30.65 30.93 148,343 +0.16(+0.51%)
Jun 07, 2016 30.49 30.90 29.85 30.77 236,295 +0.33(+1.07%)
Jun 06, 2016 30.72 30.97 30.14 30.44 262,259 -0.26(-0.85%)
Jun 03, 2016 30.95 30.99 30.47 30.70 186,039 -0.05(-0.17%)
Jun 02, 2016 29.90 30.76 29.79 30.75 294,846 +0.71(+2.35%)
Jun 01, 2016 29.74 30.12 29.55 30.05 143,314 +0.33(+1.10%)
May 31, 2016 29.99 29.99 29.56 29.72 179,052 -0.10(-0.35%)
May 27, 2016 29.76 29.82 29.82 29.82 94,906 +0.22(+0.73%)
May 26, 2016 29.48 29.64 29.17 29.61 138,791 +0.15(+0.50%)
May 25, 2016 29.48 29.54 29.03 29.46 113,921 -0.06(-0.20%)
May 24, 2016 29.23 29.57 29.23 29.52 120,541 +0.48(+1.66%)
May 23, 2016 29.36 29.36 29.02 29.04 105,533 -0.26(-0.89%)
May 20, 2016 28.88 29.31 28.78 29.30 175,643 +0.53(+1.83%)
May 19, 2016 28.96 29.04 28.67 28.77 254,875 -0.43(-1.48%)
May 18, 2016 29.78 30.14 29.00 29.20 219,310 -0.79(-2.65%)
May 17, 2016 30.46 30.72 29.87 30.00 370,354 -0.61(-1.99%)
May 16, 2016 30.40 30.68 30.17 30.60 149,829 +0.20(+0.66%)
May 13, 2016 30.65 30.71 30.30 30.40 136,216 -0.37(-1.21%)
May 12, 2016 30.70 30.89 30.42 30.78 119,830 +0.17(+0.56%)
May 11, 2016 31.11 31.11 30.26 30.60 151,041 -0.65(-2.09%)
May 10, 2016 31.47 31.47 31.09 31.26 89,328 -0.10(-0.31%)
May 09, 2016 31.10 31.47 31.10 31.36 99,286 +0.24(+0.76%)
May 06, 2016 30.78 31.12 30.66 31.12 221,426 +0.20(+0.65%)
May 05, 2016 30.89 31.18 30.78 30.92 138,582 -0.10(-0.31%)
May 04, 2016 30.39 31.15 30.39 31.01 286,808 +0.53(+1.75%)
May 03, 2016 30.16 30.58 30.07 30.48 267,762 +0.26(+0.86%)
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.