American Assets Trust (NY: AAT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	37.50	38.23	37.42	38.17	4,919,971	+0.70(+1.88%)
Jun 27, 2019	37.04	37.56	37.04	37.46	747,017	+0.46(+1.25%)
Jun 26, 2019	37.76	37.76	36.65	37.00	789,532	-0.66(-1.74%)
Jun 25, 2019	38.29	38.55	37.59	37.66	801,525	-0.62(-1.63%)
Jun 24, 2019	38.64	38.73	38.19	38.28	803,899	-0.19(-0.48%)
Jun 21, 2019	38.64	38.73	37.91	38.47	1,011,573	-0.44(-1.12%)
Jun 20, 2019	38.86	38.97	38.60	38.91	601,424	+0.28(+0.71%)
Jun 19, 2019	38.16	38.71	37.84	38.63	588,643	+0.59(+1.55%)
Jun 18, 2019	38.64	38.73	37.75	38.04	800,997	-0.32(-0.84%)
Jun 17, 2019	38.40	38.72	38.01	38.36	1,137,943	+0.09(+0.23%)
Jun 14, 2019	37.36	38.30	36.89	38.27	3,468,781	+0.87(+2.32%)
Jun 13, 2019	36.57	37.45	36.57	37.41	1,447,219	+0.87(+2.37%)
Jun 12, 2019	36.49	36.71	36.14	36.54	5,741,660	+0.03(+0.09%)
Jun 11, 2019	36.71	37.07	35.61	36.51	1,382,651	-0.93(-2.49%)
Jun 10, 2019	37.51	37.51	37.19	37.44	280,886	-0.08(-0.21%)
Jun 07, 2019	37.62	37.76	37.34	37.52	310,798	+0.18(+0.47%)
Jun 06, 2019	37.44	37.55	37.02	37.35	350,210	+0.00(+0.00%)
Jun 05, 2019	36.43	37.35	36.39	37.35	228,938	+1.03(+2.84%)
Jun 04, 2019	36.81	36.89	36.05	36.31	452,729	-0.46(-1.25%)
Jun 03, 2019	36.70	36.77	36.19	36.77	268,446	+0.23(+0.64%)
May 31, 2019	36.20	36.74	35.93	36.54	257,756	+0.18(+0.49%)
May 30, 2019	36.63	36.68	36.11	36.36	317,544	+0.39(+1.10%)
May 29, 2019	36.84	36.84	35.82	35.97	279,450	-0.93(-2.53%)
May 28, 2019	37.23	37.23	36.59	36.90	667,284	-0.10(-0.28%)
May 24, 2019	36.89	37.22	36.71	37.01	341,356	+0.22(+0.59%)
May 23, 2019	36.77	36.81	36.54	36.79	193,620	-0.12(-0.33%)
May 22, 2019	37.04	37.06	36.76	36.91	163,962	-0.10(-0.26%)
May 21, 2019	36.64	37.07	36.64	37.01	206,443	+0.42(+1.14%)
May 20, 2019	37.00	37.25	36.40	36.59	183,208	-0.58(-1.56%)
May 17, 2019	37.30	37.47	36.99	37.17	204,093	-0.21(-0.56%)
May 16, 2019	37.08	37.42	37.08	37.38	298,824	+0.35(+0.96%)
May 15, 2019	36.82	37.18	36.63	37.02	187,009	+0.05(+0.13%)
May 14, 2019	36.57	36.99	36.52	36.97	266,426	+0.38(+1.03%)
May 13, 2019	36.59	36.82	36.43	36.60	194,753	-0.27(-0.74%)
May 10, 2019	36.46	36.87	36.12	36.87	141,486	+0.39(+1.08%)
May 09, 2019	36.40	36.68	35.99	36.48	226,903	+0.00(+0.00%)
May 08, 2019	36.32	36.74	36.11	36.48	319,589	+0.20(+0.55%)
May 07, 2019	37.12	37.12	35.92	36.27	177,111	-0.90(-2.43%)
May 06, 2019	37.13	37.34	36.93	37.18	246,584	-0.03(-0.09%)
May 03, 2019	37.22	37.36	36.86	37.21	183,845	+0.08(+0.22%)
May 02, 2019	37.22	37.51	36.85	37.13	202,770	-0.08(-0.22%)
May 01, 2019	37.27	37.72	37.00	37.21	506,983	+0.02(+0.07%)
Apr 30, 2019	37.19	37.50	36.86	37.18	276,103	-0.02(-0.04%)
Apr 29, 2019	37.33	37.55	37.10	37.20	367,302	-0.25(-0.67%)
Apr 26, 2019	37.39	37.51	37.08	37.45	246,825	+0.35(+0.95%)
Apr 25, 2019	36.91	37.14	36.64	37.10	299,130	+0.10(+0.28%)
Apr 24, 2019	36.50	36.99	36.44	36.99	477,348	+0.68(+1.86%)
Apr 23, 2019	35.34	36.31	35.01	36.31	335,237	+1.14(+3.25%)
Apr 22, 2019	35.86	35.96	34.72	35.17	276,517	-0.86(-2.39%)
Apr 18, 2019	35.46	36.14	35.46	36.03	247,321	+0.55(+1.54%)
Apr 17, 2019	35.73	35.73	35.20	35.49	447,436	-0.19(-0.54%)
Apr 16, 2019	36.93	36.93	35.59	35.68	243,295	-1.21(-3.27%)
Apr 15, 2019	36.81	36.89	36.56	36.89	256,587	+0.06(+0.15%)
Apr 12, 2019	36.89	36.92	36.56	36.83	298,997	-0.10(-0.28%)
Apr 11, 2019	36.98	37.16	36.77	36.93	233,099	-0.16(-0.43%)
Apr 10, 2019	36.77	37.21	36.64	37.10	317,806	+0.46(+1.25%)
Apr 09, 2019	36.76	37.17	36.64	36.64	279,925	-0.39(-1.07%)
Apr 08, 2019	37.68	37.72	36.99	37.03	271,732	-0.62(-1.65%)
Apr 05, 2019	37.42	37.70	37.22	37.65	295,643	+0.29(+0.78%)
Apr 04, 2019	37.41	37.49	37.09	37.36	266,525	+0.02(+0.06%)
Apr 03, 2019	37.39	37.63	36.94	37.34	297,729	-0.02(-0.04%)
Apr 02, 2019	37.33	37.39	36.72	37.35	312,187	+0.14(+0.39%)

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.