AAT - American Assets Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201946.5146.9846.2246.7746.77393,100
Oct 10, 201946.4246.4946.1346.3246.32246,900
Oct 09, 201946.7446.8546.3546.4246.42161,500
Oct 08, 201946.6046.7246.0946.4846.48247,800
Oct 07, 201946.2846.7746.2146.6346.63322,500
Oct 04, 201946.2546.5146.0246.5046.50245,900
Oct 03, 201945.9846.4145.6546.0446.04310,500
Oct 02, 201946.1546.5845.7946.0246.02190,000
Oct 01, 201946.6646.8246.1946.2446.24218,000
Sep 30, 201946.8647.2246.6946.7446.74319,800
Sep 27, 201946.8947.1546.5746.8446.84325,300
Sep 26, 201946.5546.8746.4246.8046.80219,600
Sep 25, 201946.3046.7146.3046.4946.49237,500
Sep 24, 201946.8647.1546.2146.3046.30589,100
Sep 23, 201946.7147.0546.6446.8046.80259,000
Sep 20, 201947.4147.5846.7746.8746.87761,000
Sep 19, 201947.2947.8447.1547.3347.33816,100
Sep 18, 201947.7147.8346.7347.0147.01770,900
Sep 17, 201946.7847.4946.7847.4547.45577,800
Sep 16, 201947.0547.4846.6246.7646.76789,900
Sep 13, 201947.0047.8846.3546.8846.88554,300
Sep 12, 201946.8047.2046.5447.1447.14825,600
Sep 11, 201947.0847.2846.4846.8146.81917,700
Sep 11, 20190.28 Dividend
Sep 10, 201947.7748.1847.1047.4347.15803,600
Sep 09, 201947.7748.1247.3947.9647.68524,200
Sep 06, 201947.6448.1647.4347.7747.49393,100
Sep 05, 201947.6747.8947.2647.5347.25471,600
Sep 04, 201947.3347.6647.2447.5447.26247,900
Sep 03, 201946.8247.3146.7447.1646.88178,400
Aug 30, 201946.8047.0046.4946.8646.58169,800
Aug 29, 201946.6447.0046.4246.7846.50156,900
Aug 28, 201946.1846.5946.0646.4046.13193,100
Aug 27, 201946.7846.8746.1146.1845.91219,200
Aug 26, 201946.7146.7146.0546.4446.17257,200
Aug 23, 201947.1947.4846.2446.3746.10218,800
Aug 22, 201946.9047.2746.5947.2246.94134,000
Aug 21, 201947.1147.2546.8046.9246.64338,900
Aug 20, 201947.4447.4446.8046.9046.62223,900
Aug 19, 201947.2947.3346.3247.2847.00182,600
Aug 16, 201946.5747.1546.4547.0646.78158,500
Aug 15, 201946.4846.8346.3246.4446.17269,200
Aug 14, 201946.5846.8046.1946.4346.16310,900
Aug 13, 201946.6847.0646.6046.9046.62117,300
Aug 12, 201947.2247.2846.5046.7546.47190,800
Aug 09, 201947.2947.5946.8647.2546.97340,900
Aug 08, 201946.6747.6346.2347.5947.31310,500
Aug 07, 201945.9646.7845.4146.5646.29298,000
Aug 06, 201945.5546.0845.2946.0845.81396,100
Aug 05, 201946.6046.6144.9045.5845.31333,700
Aug 02, 201946.6246.8846.2446.8346.55332,900
Aug 01, 201946.3747.3546.0946.7646.48365,700
Jul 31, 201946.7146.7145.8046.4046.13723,200
Jul 30, 201946.8847.3946.8846.9446.66466,400
Jul 29, 201947.0747.3846.8347.0046.72200,300
Jul 26, 201946.7347.0446.4446.9446.66223,900
Jul 25, 201947.4047.4046.6446.6446.36230,100
Jul 24, 201946.8647.2446.3447.1546.87271,200
Jul 23, 201945.9946.9545.8146.7646.48390,500
Jul 22, 201945.8546.1245.4745.8245.55305,000
Jul 19, 201946.3946.5445.6645.8245.55401,100
Jul 18, 201946.4146.5945.8746.5046.23432,600
Jul 17, 201946.9947.0646.1946.4446.17658,400
Jul 16, 201946.9247.1246.5246.9046.62328,800
Jul 15, 201947.5447.5446.8447.0246.74292,900
Jul 12, 201947.6047.7147.2247.4547.17259,100
Jul 11, 201948.1848.2047.3047.6147.33317,900
Jul 10, 201948.0648.3047.8548.2247.94459,700
Jul 09, 201947.7148.0647.5047.8847.60369,600
Jul 08, 201947.6447.9747.5047.7647.48233,700
Jul 05, 201947.4847.6646.9247.6247.34373,300
Jul 03, 201947.4847.9547.4047.8447.56192,700
Jul 02, 201947.0547.3846.7347.3647.08410,800
Jul 01, 201947.3647.3746.3146.8846.60620,200
Jun 28, 201946.3047.2046.2047.1246.843,985,000
Jun 27, 201945.7346.3745.7346.2545.98605,100
Jun 26, 201946.6146.6145.2445.6845.41639,500
Jun 25, 201947.2747.5946.4146.4946.22649,300
Jun 24, 201947.7047.8147.1547.2646.98651,200
Jun 21, 201947.7047.8146.8047.4947.21819,100
Jun 20, 201947.9748.1147.6548.0347.75487,200
Jun 19, 201947.1147.7946.7247.6947.41476,600
Jun 18, 201947.7047.8146.6046.9646.68648,800
Jun 17, 201947.4047.8046.9247.3647.08921,800
Jun 14, 201946.1247.2845.5447.2546.972,809,900
Jun 13, 201945.1546.2345.1546.1845.911,172,300
Jun 12, 201945.0545.3244.6245.1144.844,650,900
Jun 12, 20190.28 Dividend
Jun 11, 201945.6046.0544.2545.3544.801,113,800
Jun 10, 201946.6046.6046.2046.5145.95226,100
Jun 07, 201946.7346.9146.3846.6146.05250,300
Jun 06, 201946.5146.6445.9946.3945.83281,900
Jun 05, 201945.2546.3945.2046.3945.83184,300
Jun 04, 201945.7245.8344.7845.1144.57364,500
Jun 03, 201945.5945.6844.9545.6845.13216,000
May 31, 201944.9745.6444.6345.3944.84207,600
May 30, 201945.5045.5744.8545.1744.63255,600
May 29, 201945.7645.7644.4944.6844.14226,700
May 28, 201946.2546.2545.4545.8445.29562,300
May 24, 201945.8346.2445.6045.9745.42275,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...