American Assets Trust, Inc. Historical Stock Prices

AAT 
$38.17
*  
0.42
1.11%
Get AAT Alerts
*Delayed - data as of Sep. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  38.22  38.47  37.56  38.17 225,174
09/01/2015 38.03 38.42 37.5 37.75 187,734
08/31/2015 39.29 39.56 38.44 38.52 253,090
08/28/2015 39.45 39.66 38.99 39.42 241,147
08/27/2015 39.04 39.87 38.84 39.63 149,318
08/26/2015 38.78 39.08 38 38.88 199,762
08/25/2015 40 40 37.87 37.88 245,448
08/24/2015 38.07 40.52 38.07 38.95 313,137
08/21/2015 41.41 41.86 40.92 40.98 247,142
08/20/2015 41.74 42.09 41.52 41.71 133,776
08/19/2015 42.11 42.21 41.71 42 162,956
08/18/2015 42.15 42.28 41.94 42.22 105,249
08/17/2015 41.7 42.18 41.33 42.17 155,639
08/14/2015 41.26 41.7 41.05 41.7 134,374
08/13/2015 41.08 41.63 40.78 41.42 166,355
08/12/2015 40.63 41.26 40.51 41.21 264,518
08/11/2015 40.36 40.99 40.24 40.72 159,839
08/10/2015 40.78 41.06 40.26 40.53 281,957
08/07/2015 40.01 40.66 39.93 40.63 379,407
08/06/2015 40.39 40.62 39.5 40.24 256,626
08/05/2015 41.08 41.68 40.13 40.37 369,257
08/04/2015 41.53 41.69 40.98 41.05 125,118
08/03/2015 41.76 41.95 41.35 41.51 147,412
07/31/2015 41.39 41.96 41.12 41.62 146,271
07/30/2015 41.2 41.45 40.97 41.16 100,892
07/29/2015 41.82 41.82 40.92 41.31 380,144
07/28/2015 41.41 41.7 41.04 41.32 131,683
07/27/2015 41.51 41.82 41.24 41.41 426,906
07/24/2015 41.23 41.84 41.11 41.55 205,988
07/23/2015 41.23 41.41 40.62 41.38 258,473
07/22/2015 41.06 41.42 40.87 41.22 183,723
07/21/2015 41.27 41.52 40.89 40.96 116,188
07/20/2015 41.15 41.44 40.91 41.33 60,056
07/17/2015 41.38 41.6 41.03 41.26 97,596
07/16/2015 40.96 41.69 40.96 41.49 105,041
07/15/2015 40.91 41.16 40.27 40.83 97,059
07/14/2015 41.08 41.23 40.75 41.03 72,439
07/13/2015 41.24 41.68 40.745 41 100,215
07/10/2015 40.51 41.2 40.44 41.06 110,337
07/09/2015 40.59 40.88 40.22 40.4 146,220
07/08/2015 40.49 40.91 40.36 40.43 205,062
07/07/2015 40.41 40.95 40.29 40.7 146,379
07/06/2015 39.49 40.38 39.06 40.23 322,796
07/02/2015 39.49 40.21 39.2 39.69 248,700
07/01/2015 39.31 39.79 38.99 39.13 607,983
06/30/2015 39.15 39.46 38.77 39.21 260,582
06/29/2015 39.45 40.31 38.92 38.97 236,980
06/26/2015 38.98 39.58 38.97 39.51 752,500
06/25/2015 39.39 39.39 38.84 38.98 145,549
06/24/2015 39.96 40.14 39.31 39.42 225,691
06/23/2015 40.29 40.43 39.9001 39.96 275,733
06/22/2015 41.26 41.37 40.45 40.46 516,007
06/19/2015 41.11 41.37 40.62 41.26 564,143
06/18/2015 40.25 41.38 39.97 41.29 368,349
06/17/2015 39.67 40.3 39.336 40.21 299,988
06/16/2015 39.39 39.88 39.38 39.64 463,098
06/15/2015 39.46 39.7 39.28 39.47 360,291
06/12/2015 39.63 39.9 39.39 39.59 121,835
06/11/2015 39.46 39.81 39.361 39.75 206,561
06/10/2015 39.26 39.71 38.83 39.34 141,550
06/09/2015 39.47 39.52 38.94 39.2 182,145
06/08/2015 39.16 39.47 39.05 39.4 168,999
06/05/2015 39.24 39.5 38.96 39.26 136,160
06/04/2015 39.63 39.96 39.41 39.55 174,860
06/03/2015 39.59 40.21 39.37 39.5 191,362
06/02/2015 39.84 39.92 39.48 39.63 167,500
06/01/2015 39.45 40.15 39.31 40.12 182,021
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?