Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

American Assets Trust (NY: AAT )

26.95 -0.84 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 15.11 15.17 14.96 15.10 200,319 +0.02(+0.14%)
Apr 28, 2011 15.04 15.13 15.00 15.08 197,028 +0.01(+0.09%)
Apr 27, 2011 14.98 15.24 14.96 15.06 365,176 +0.05(+0.36%)
Apr 26, 2011 14.89 15.08 14.81 15.01 281,088 +0.18(+1.25%)
Apr 25, 2011 14.61 14.83 14.47 14.83 200,163 +0.00(+0.00%)
Apr 21, 2011 14.87 14.87 14.57 14.83 187,911 +0.01(+0.05%)
Apr 20, 2011 14.65 14.83 14.51 14.82 233,327 +0.29(+1.98%)
Apr 19, 2011 14.55 14.57 14.43 14.53 146,803 -0.01(-0.05%)
Apr 18, 2011 14.59 14.73 14.47 14.54 146,234 -0.16(-1.12%)
Apr 15, 2011 14.59 14.74 14.50 14.70 234,503 +0.07(+0.47%)
Apr 14, 2011 14.53 14.79 14.43 14.63 190,169 +0.01(+0.09%)
Apr 13, 2011 14.52 14.64 14.47 14.62 307,553 +0.10(+0.71%)
Apr 12, 2011 14.48 14.58 14.46 14.52 385,565 -0.01(-0.09%)
Apr 11, 2011 14.59 14.68 14.47 14.53 238,438 -0.08(-0.56%)
Apr 08, 2011 14.77 14.78 14.45 14.61 233,882 -0.11(-0.74%)
Apr 07, 2011 14.97 14.97 14.56 14.72 319,801 -0.29(-1.91%)
Apr 06, 2011 14.89 15.05 14.83 15.01 358,098 +0.14(+0.92%)
Apr 05, 2011 14.87 14.91 14.82 14.87 240,802 +0.01(+0.05%)
Apr 04, 2011 14.82 15.01 14.78 14.87 609,990 +0.05(+0.32%)
Apr 01, 2011 14.57 14.96 14.55 14.82 1,078,667 +0.27(+1.88%)
Mar 31, 2011 14.31 14.57 14.03 14.55 4,557,280 +0.13(+0.90%)
Mar 30, 2011 14.65 14.65 14.32 14.42 657,173 -0.13(-0.89%)
Mar 29, 2011 14.64 14.70 14.48 14.55 352,088 -0.12(-0.84%)
Mar 28, 2011 14.74 14.74 14.65 14.67 208,453 -0.03(-0.19%)
Mar 25, 2011 14.58 14.75 14.58 14.70 244,841 +0.07(+0.47%)
Mar 24, 2011 14.67 14.69 14.44 14.63 279,665 +0.02(+0.14%)
Mar 23, 2011 14.70 14.73 14.38 14.61 171,742 -0.10(-0.65%)
Mar 22, 2011 14.73 14.74 14.40 14.70 169,481 +0.03(+0.19%)
Mar 21, 2011 14.71 14.74 14.66 14.68 123,577 -0.03(-0.19%)
Mar 18, 2011 14.43 14.70 14.35 14.70 783,258 +0.39(+2.72%)
Mar 17, 2011 14.42 14.52 14.26 14.31 244,713 +0.05(+0.38%)
Mar 16, 2011 14.35 14.50 14.21 14.26 352,804 -0.07(-0.48%)
Mar 15, 2011 14.16 14.33 14.11 14.33 234,310 -0.03(-0.19%)
Mar 14, 2011 14.07 14.41 14.01 14.35 176,057 +0.20(+1.40%)
Mar 11, 2011 14.05 14.37 13.98 14.16 76,784 -0.05(-0.34%)
Mar 10, 2011 14.36 14.44 14.17 14.20 237,549 -0.26(-1.80%)
Mar 09, 2011 14.56 14.66 14.33 14.46 272,480 -0.14(-0.94%)
Mar 08, 2011 14.40 14.66 14.33 14.60 313,486 +0.22(+1.52%)
Mar 07, 2011 14.70 14.70 14.30 14.38 310,538 -0.16(-1.13%)
Mar 04, 2011 14.70 14.77 14.50 14.55 169,228 -0.15(-1.02%)
Mar 03, 2011 14.48 14.71 14.40 14.70 78,484 +0.22(+1.51%)
Mar 02, 2011 14.69 14.72 14.38 14.48 249,097 -0.23(-1.54%)
Mar 01, 2011 14.73 14.83 14.57 14.70 320,701 -0.04(-0.28%)
Feb 28, 2011 14.69 14.77 14.59 14.74 194,536 +0.11(+0.75%)
Feb 25, 2011 14.45 14.67 14.36 14.63 125,589 +0.22(+1.52%)
Feb 24, 2011 14.37 14.51 14.36 14.42 114,553 -0.10(-0.66%)
Feb 23, 2011 14.50 14.70 14.29 14.51 251,015 -0.14(-0.93%)
Feb 22, 2011 14.70 14.75 14.54 14.65 172,659 -0.06(-0.42%)
Feb 18, 2011 14.73 14.76 14.57 14.71 326,526 -0.02(-0.14%)
Feb 17, 2011 14.57 14.97 14.57 14.73 214,273 +0.16(+1.13%)
Feb 16, 2011 14.63 14.63 14.48 14.57 82,109 +0.01(+0.09%)
Feb 15, 2011 14.46 14.63 14.43 14.55 268,719 -0.05(-0.33%)
Feb 14, 2011 14.50 14.74 14.46 14.60 226,494 -0.03(-0.19%)
Feb 11, 2011 14.44 14.63 14.37 14.63 256,759 +0.10(+0.71%)
Feb 10, 2011 14.37 14.60 14.37 14.52 374,339 +0.07(+0.47%)
Feb 09, 2011 14.22 14.50 14.09 14.46 619,832 +0.13(+0.91%)
Feb 08, 2011 14.50 14.50 14.32 14.33 361,346 -0.14(-0.99%)
Feb 07, 2011 14.41 14.50 14.33 14.47 665,174 +0.07(+0.47%)
Feb 04, 2011 14.43 14.55 14.36 14.40 321,112 -0.08(-0.57%)
Feb 03, 2011 14.37 14.55 14.37 14.48 803,363 +0.05(+0.33%)
Feb 02, 2011 14.46 14.53 14.40 14.44 246,044 -0.13(-0.89%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.