AMB: Historical Prices for AMB PROPERTY CORP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	23.66	23.76	23.32	23.50	1,048,100	23.50
24-Nov-09	24.03	24.10	23.35	23.54	1,339,000	23.54
23-Nov-09	24.39	25.03	23.95	24.13	1,635,900	24.13
20-Nov-09	24.01	24.16	23.84	24.04	1,377,500	24.04
19-Nov-09	24.97	24.97	24.05	24.13	2,014,600	24.13
18-Nov-09	24.97	25.38	24.79	25.31	1,513,300	25.31
17-Nov-09	25.05	25.52	24.84	24.90	2,480,800	24.90
16-Nov-09	24.69	25.72	24.69	25.21	2,447,900	25.21
13-Nov-09	24.17	24.68	24.11	24.53	1,712,100	24.53
12-Nov-09	24.50	24.68	23.99	24.06	1,735,500	24.06
11-Nov-09	24.08	24.68	23.98	24.61	2,440,700	24.61
10-Nov-09	23.31	24.02	23.23	23.69	2,978,600	23.69
9-Nov-09	22.26	23.59	22.12	23.54	2,199,900	23.54
6-Nov-09	21.86	22.18	21.43	21.89	1,365,100	21.89
5-Nov-09	22.03	22.28	21.60	22.25	1,777,300	22.25
4-Nov-09	22.75	22.87	21.54	21.64	2,621,800	21.64
3-Nov-09	21.50	22.47	21.36	22.42	1,986,400	22.42
2-Nov-09	22.25	22.73	21.16	21.87	1,926,000	21.87
30-Oct-09	22.12	22.22	21.13	21.98	3,766,400	21.98
29-Oct-09	21.60	22.57	21.60	22.40	2,424,300	22.40
28-Oct-09	22.98	23.34	21.43	21.46	2,321,700	21.46
27-Oct-09	23.47	23.56	22.96	23.05	1,841,000	23.05
26-Oct-09	23.29	24.09	23.21	23.39	2,521,100	23.39
23-Oct-09	23.89	23.99	23.07	23.20	1,883,200	23.20
22-Oct-09	22.24	24.26	22.15	23.75	5,050,700	23.75
21-Oct-09	23.14	24.00	22.13	22.14	5,016,300	22.14
20-Oct-09	23.03	23.08	21.97	22.41	2,016,900	22.41
19-Oct-09	22.79	23.20	22.59	23.06	1,218,500	23.06
16-Oct-09	22.63	22.89	22.10	22.60	1,883,200	22.60
15-Oct-09	22.95	23.12	22.63	22.87	2,352,800	22.87
14-Oct-09	22.94	23.40	22.84	23.29	2,121,000	23.29
13-Oct-09	22.61	22.76	22.12	22.46	1,977,600	22.46
12-Oct-09	22.50	22.97	22.34	22.73	1,677,000	22.73
9-Oct-09	21.96	22.20	21.64	22.19	1,502,600	22.19
8-Oct-09	21.79	22.44	21.79	22.09	2,233,000	22.09
7-Oct-09	21.33	21.86	21.18	21.56	1,533,300	21.56
6-Oct-09	21.97	22.32	21.29	21.51	2,903,600	21.51
5-Oct-09	21.48	22.00	21.34	21.67	2,628,800	21.67
2-Oct-09	20.86	22.08	20.71	21.21	3,832,900	21.21
1-Oct-09	22.66	22.74	21.18	21.22	4,351,100	21.22
1-Oct-09	$ 0.28 Dividend
30-Sep-09	23.28	23.38	22.35	22.95	2,951,400	22.67
29-Sep-09	23.60	23.97	22.93	23.15	1,592,100	22.87
28-Sep-09	22.69	23.61	22.69	23.60	2,058,900	23.31
25-Sep-09	22.59	23.19	22.12	22.56	1,838,700	22.28
24-Sep-09	24.28	24.45	22.56	22.65	2,253,800	22.37
23-Sep-09	25.19	25.20	24.05	24.06	2,923,800	23.77
22-Sep-09	24.75	25.16	23.59	25.10	2,423,000	24.79
21-Sep-09	23.99	24.69	23.66	24.31	2,369,200	24.01
18-Sep-09	24.73	25.11	24.02	24.85	2,733,300	24.55
17-Sep-09	24.86	25.96	23.98	24.50	2,282,000	24.20
16-Sep-09	23.86	25.28	23.83	25.02	3,020,500	24.71
15-Sep-09	23.13	24.04	22.94	23.60	2,454,500	23.31
14-Sep-09	21.97	23.12	21.89	23.08	1,361,600	22.80
11-Sep-09	22.79	23.00	22.14	22.27	2,054,200	22.00
10-Sep-09	22.35	22.87	21.92	22.79	1,445,400	22.51
9-Sep-09	21.65	22.59	21.42	22.38	3,090,400	22.11
8-Sep-09	21.00	21.78	21.00	21.61	2,837,500	21.35
4-Sep-09	20.74	20.86	20.20	20.84	1,712,900	20.59
3-Sep-09	20.92	21.00	20.26	20.69	2,333,200	20.44
2-Sep-09	21.08	21.09	20.61	20.63	2,404,600	20.38
1-Sep-09	22.63	23.17	21.15	21.24	3,279,500	20.98
31-Aug-09	23.01	23.22	22.55	22.83	2,370,100	22.55
28-Aug-09	23.55	23.70	22.86	23.42	1,420,000	23.13
27-Aug-09	22.87	23.31	22.24	23.28	1,326,500	23.00
26-Aug-09	22.76	22.99	22.50	22.99	1,135,800	22.71
25-Aug-09	22.79	23.10	22.54	22.89	2,137,100	22.61
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions