American Assets Trust, Inc. Historical Stock Prices

AAT 
$34.81
*  
0.07
0.2%
Get AAT Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading AAT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  35.11  35.14  34.63  34.81 153,484
08/27/2014 34.91 35.14 34.63 34.81 153,484
08/26/2014 34.82 35.05 34.696 34.88 126,810
08/25/2014 35.1 35.24 34.66 34.85 96,727
08/22/2014 35.09 35.25 34.84 35.01 98,495
08/21/2014 35.21 35.48 35.2 35.22 128,088
08/20/2014 35.24 35.48 35.02 35.3 116,445
08/19/2014 35.32 35.53 35.28 35.32 127,366
08/18/2014 35.05 35.34 34.8 35.33 158,991
08/15/2014 35.45 35.5 34.5 34.79 266,570
08/14/2014 35.34 35.46 35.15 35.29 46,177
08/13/2014 34.87 35.34 34.804 35.25 266,762
08/12/2014 34.89 35.16 34.71 34.87 82,601
08/11/2014 34.72 35.17 34.61 35.06 133,824
08/08/2014 34.44 34.7 34.39 34.67 131,843
08/07/2014 34.55 34.73 34.33 34.5 126,170
08/06/2014 34.19 34.79 34.19 34.34 257,191
08/05/2014 34.21 34.77 34.07 34.09 255,148
08/04/2014 34.31 34.59 34.02 34.5 162,614
08/01/2014 34.36 34.495 34.05 34.19 155,855
07/31/2014 34.78 34.99 34.22 34.29 215,404
07/30/2014 35.72 35.82 34.83 34.93 162,619
07/29/2014 35.73 35.8 35.39 35.49 178,449
07/28/2014 35.41 35.84 35.38 35.77 102,723
07/25/2014 35.3 35.59 35.2425 35.45 233,526
07/24/2014 35.71 35.71 35.45 35.53 135,197
07/23/2014 35.68 35.77 35.38 35.58 89,038
07/22/2014 35.53 35.77 35.51 35.71 73,930
07/21/2014 35.45 35.66 35.31 35.44 121,748
07/18/2014 35.25 35.67 35.07 35.6 141,672
07/17/2014 35.44 35.58 35.23 35.38 200,049
07/16/2014 35.39 35.63 34.95 35.49 257,514
07/15/2014 35.19 35.36 34.91 35.15 126,872
07/14/2014 35.1 35.27 34.74 35.25 202,130
07/11/2014 34.9 35.028 34.62 34.85 136,833
07/10/2014 34.49 35.04 34.43 34.97 146,973
07/09/2014 35 35 34.5 34.81 101,876
07/08/2014 34.51 34.96 34.42 34.87 86,408
07/07/2014 34.64 34.75 34.424 34.58 121,663
07/03/2014 34.94 34.94 34.36 34.61 70,176
07/02/2014 34.86 35.04 34.698 34.93 156,001
07/01/2014 34.67 35.03 34.25 34.92 164,470
06/30/2014 34.34 34.61 34 34.55 142,140
06/27/2014 34.23 34.75 34.23 34.36 383,765
06/26/2014 34.51 34.57 34.26 34.44 58,423
06/25/2014 34.63 34.73 34.33 34.58 90,400
06/24/2014 34.5 34.76 34.45 34.74 182,781
06/23/2014 34.32 34.731 34.32 34.52 134,706
06/20/2014 34.69 34.77 34.2 34.34 529,216
06/19/2014 34.48 34.65 34.28 34.62 97,181
06/18/2014 34.09 34.43 33.89 34.36 107,969
06/17/2014 33.84 34.24 33.738 34.1 207,849
06/16/2014 33.87 34.16 33.68 33.94 115,878
06/13/2014 34.03 34.03 33.46 33.87 86,712
06/12/2014 33.94 33.94 33.51 33.86 118,585
06/11/2014 34.14 34.27 33.85 34.03 163,076
06/10/2014 34.53 34.62 33.85 34.29 237,337
06/09/2014 34.89 35.05 34.55 34.57 97,510
06/06/2014 35.22 35.22 34.81 34.85 142,903
06/05/2014 34.44 35.19 34.3 35 254,985
06/04/2014 34.21 34.47 34.03 34.35 110,649
06/03/2014 34.09 34.31 33.99 34.2 146,142
06/02/2014 34.33 34.4075 34.12 34.22 310,189
05/30/2014 34.55 34.63 34.28 34.3 177,738
05/29/2014 34.58 34.71 34.32 34.5 180,542
05/28/2014 34.5 34.74 34.298 34.49 170,974
05/27/2014 34.47 34.66 34.15 34.65 461,987
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?