American Assets Trust (NY: AAT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	30.67	30.79	30.13	30.18	262,406	-0.39(-1.28%)
Jun 29, 2017	30.61	30.95	30.50	30.57	303,338	-0.19(-0.62%)
Jun 28, 2017	30.91	31.10	30.74	30.76	340,710	-0.06(-0.20%)
Jun 27, 2017	30.59	30.98	30.55	30.82	251,381	+0.16(+0.52%)
Jun 26, 2017	30.66	31.00	30.52	30.66	296,536	+0.11(+0.38%)
Jun 23, 2017	30.49	30.87	30.43	30.55	556,262	+0.05(+0.15%)
Jun 22, 2017	30.33	30.79	30.10	30.50	288,610	+0.21(+0.71%)
Jun 21, 2017	30.31	30.45	30.00	30.29	238,579	-0.03(-0.10%)
Jun 20, 2017	30.43	30.56	30.07	30.32	276,917	-0.15(-0.48%)
Jun 19, 2017	30.69	30.69	30.33	30.46	279,596	-0.23(-0.75%)
Jun 16, 2017	31.18	31.18	30.54	30.69	496,425	-0.63(-2.01%)
Jun 15, 2017	31.08	31.52	31.08	31.32	427,055	+0.05(+0.15%)
Jun 14, 2017	31.65	31.65	31.09	31.28	297,014	-0.13(-0.41%)
Jun 13, 2017	31.37	31.54	31.05	31.41	425,101	+0.13(+0.42%)
Jun 12, 2017	30.91	31.47	30.91	31.28	425,189	+0.43(+1.38%)
Jun 09, 2017	30.49	31.02	30.30	30.85	273,301	+0.36(+1.17%)
Jun 08, 2017	30.72	30.72	30.33	30.49	266,593	-0.14(-0.45%)
Jun 07, 2017	30.21	30.80	30.19	30.63	289,644	+0.49(+1.64%)
Jun 06, 2017	30.15	30.40	29.82	30.13	449,710	-0.01(-0.03%)
Jun 05, 2017	30.39	30.39	29.89	30.14	294,175	-0.40(-1.32%)
Jun 02, 2017	30.38	30.64	30.35	30.55	368,304	+0.36(+1.19%)
Jun 01, 2017	29.68	30.20	29.59	30.19	333,690	+0.46(+1.54%)
May 31, 2017	29.73	29.84	29.49	29.73	256,884	+0.05(+0.18%)
May 30, 2017	30.02	30.02	29.66	29.68	235,213	-0.34(-1.14%)
May 26, 2017	30.07	30.16	29.72	30.02	235,282	-0.08(-0.28%)
May 25, 2017	30.31	30.41	30.08	30.10	269,922	-0.06(-0.20%)
May 24, 2017	29.86	30.40	29.86	30.16	433,569	+0.44(+1.49%)
May 23, 2017	30.07	30.13	29.66	29.72	467,731	-0.21(-0.71%)
May 22, 2017	30.01	30.29	29.80	29.94	397,817	-0.03(-0.10%)
May 19, 2017	29.78	30.17	29.64	29.97	531,707	+0.25(+0.85%)
May 18, 2017	29.52	29.83	29.37	29.72	447,600	+0.20(+0.67%)
May 17, 2017	29.19	29.60	28.97	29.52	509,404	+0.30(+1.02%)
May 16, 2017	29.91	30.00	29.14	29.22	241,035	-0.71(-2.37%)
May 15, 2017	29.97	30.22	29.80	29.93	232,397	-0.05(-0.18%)
May 12, 2017	30.13	30.17	29.93	29.98	400,955	-0.18(-0.61%)
May 11, 2017	30.45	30.45	29.97	30.16	413,977	-0.40(-1.30%)
May 10, 2017	30.48	30.82	30.27	30.56	255,947	+0.09(+0.30%)
May 09, 2017	30.85	30.85	30.35	30.47	395,167	-0.37(-1.19%)
May 08, 2017	31.62	31.62	30.74	30.83	675,442	-0.81(-2.57%)
May 05, 2017	31.63	31.80	31.40	31.65	294,441	+0.17(+0.53%)
May 04, 2017	31.41	31.56	30.97	31.48	418,657	-0.15(-0.48%)
May 03, 2017	32.49	32.72	31.49	31.63	573,293	-1.10(-3.37%)
May 02, 2017	32.88	33.03	32.64	32.74	343,241	-0.16(-0.49%)
May 01, 2017	32.75	32.94	32.41	32.90	329,684	+0.29(+0.89%)
Apr 28, 2017	32.89	32.89	32.36	32.61	364,766	-0.30(-0.90%)
Apr 27, 2017	32.95	33.12	32.74	32.91	368,459	+0.00(+0.00%)
Apr 26, 2017	33.10	33.25	32.78	32.91	441,979	-0.20(-0.60%)
Apr 25, 2017	32.83	33.16	32.83	33.10	350,443	+0.30(+0.91%)
Apr 24, 2017	33.94	33.96	32.79	32.81	433,984	-0.83(-2.47%)
Apr 21, 2017	33.88	33.91	33.47	33.64	251,588	-0.24(-0.70%)
Apr 20, 2017	33.96	33.99	33.69	33.87	329,534	-0.02(-0.04%)
Apr 19, 2017	34.00	34.12	33.83	33.89	357,378	-0.02(-0.04%)
Apr 18, 2017		34.13	33.79	33.90	371,180	+0.00(+0.00%)
Apr 17, 2017	33.61	33.90	33.58	33.90	242,785	+0.53(+1.57%)
Apr 13, 2017	33.67	33.80	33.37	33.38	457,630	-0.14(-0.41%)
Apr 12, 2017	33.19	33.73	32.97	33.51	633,125	+0.47(+1.43%)
Apr 11, 2017	32.77	33.12	32.69	33.04	447,143	+0.38(+1.17%)
Apr 10, 2017	31.87	32.67	31.76	32.66	688,488	+0.72(+2.26%)
Apr 07, 2017	31.98	32.22	31.85	31.94	327,484	-0.05(-0.17%)
Apr 06, 2017	31.54	32.10	31.36	31.99	351,331	+0.44(+1.40%)
Apr 05, 2017	31.85	32.00	31.54	31.55	223,045	-0.31(-0.98%)
Apr 04, 2017	31.82	31.93	31.67	31.86	344,563	+0.04(+0.12%)

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.