American Assets Trust (NY: AAT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	22.85	23.16	22.44	22.44	166,816	-0.45(-1.97%)
Jul 30, 2013	23.11	23.11	22.67	22.89	166,398	-0.10(-0.45%)
Jul 29, 2013	23.30	23.37	22.85	22.99	87,932	-0.32(-1.37%)
Jul 26, 2013	23.15	23.35	23.02	23.31	88,852	+0.04(+0.18%)
Jul 25, 2013	22.88	23.44	22.85	23.27	122,725	+0.29(+1.27%)
Jul 24, 2013	23.57	23.65	22.85	22.98	144,717	-0.56(-2.38%)
Jul 23, 2013	23.51	23.55	23.35	23.54	70,776	+0.03(+0.12%)
Jul 22, 2013	23.44	23.59	23.19	23.51	90,437	+0.13(+0.56%)
Jul 19, 2013	23.44	23.51	23.29	23.38	106,005	-0.06(-0.27%)
Jul 18, 2013	23.36	23.57	23.32	23.44	94,819	+0.10(+0.42%)
Jul 17, 2013	23.55	23.60	23.30	23.35	225,008	-0.12(-0.53%)
Jul 16, 2013	23.54	23.56	23.30	23.47	247,366	+0.02(+0.09%)
Jul 15, 2013	23.37	23.71	23.29	23.45	429,343	+0.17(+0.71%)
Jul 12, 2013	23.19	23.44	23.05	23.28	132,724	+0.01(+0.06%)
Jul 11, 2013	22.90	23.37	22.81	23.27	285,890	+0.63(+2.78%)
Jul 10, 2013	22.58	22.70	22.26	22.64	169,495	+0.04(+0.18%)
Jul 09, 2013	22.51	22.61	22.40	22.60	193,699	+0.14(+0.62%)
Jul 08, 2013	22.33	22.63	22.33	22.46	229,568	+0.12(+0.53%)
Jul 05, 2013	22.44	22.44	21.68	22.34	284,391	+0.19(+0.88%)
Jul 03, 2013	22.02	22.17	21.82	22.15	597,307	-0.03(-0.12%)
Jul 02, 2013	21.82	22.19	21.68	22.18	227,487	+0.38(+1.75%)
Jul 01, 2013	21.55	21.84	21.43	21.79	277,683	+0.42(+1.98%)
Jun 28, 2013	21.54	21.55	21.29	21.37	327,995	+0.56(+2.70%)
Jun 26, 2013	20.88	20.92	20.63	20.81	351,519	+0.10(+0.50%)
Jun 25, 2013	20.38	20.71	20.10	20.71	256,323	+0.43(+2.12%)
Jun 24, 2013	20.27	20.62	19.85	20.28	184,006	-0.24(-1.15%)
Jun 21, 2013	20.80	20.99	20.41	20.51	430,841	-0.18(-0.87%)
Jun 20, 2013	21.30	21.34	20.58	20.69	171,316	-0.84(-3.92%)
Jun 19, 2013	22.33	22.38	21.52	21.54	79,249	-0.75(-3.39%)
Jun 18, 2013	21.97	22.41	21.79	22.29	189,609	+0.42(+1.93%)
Jun 17, 2013	22.03	22.06	21.78	21.87	208,859	+0.01(+0.06%)
Jun 14, 2013	22.12	22.25	21.78	21.86	178,720	-0.28(-1.28%)
Jun 13, 2013	21.68	22.28	21.68	22.14	196,759	+0.41(+1.88%)
Jun 12, 2013	22.28	22.47	21.73	21.73	266,169	-0.50(-2.24%)
Jun 11, 2013	22.46	22.62	22.21	22.23	262,428	-0.36(-1.59%)
Jun 10, 2013	22.54	22.67	22.30	22.59	114,901	+0.06(+0.25%)
Jun 07, 2013	22.90	22.90	22.24	22.54	342,807	-0.20(-0.88%)
Jun 06, 2013	22.01	22.76	21.98	22.74	251,587	+0.67(+3.04%)
Jun 05, 2013	22.08	22.40	21.97	22.06	244,581	+0.03(+0.16%)
Jun 04, 2013	22.65	22.70	22.01	22.03	517,974	-0.51(-2.27%)
Jun 03, 2013	22.42	22.61	22.08	22.54	556,088	+0.24(+1.09%)
May 31, 2013	22.54	22.75	22.13	22.30	305,522	-0.41(-1.80%)
May 30, 2013	23.14	23.16	22.67	22.71	154,903	-0.30(-1.29%)
May 29, 2013	23.50	23.70	22.77	23.01	379,635	-0.69(-2.89%)
May 28, 2013	24.25	24.34	23.42	23.69	168,766	-0.38(-1.58%)
May 24, 2013	23.98	24.08	23.66	24.07	188,802	+0.07(+0.29%)
May 23, 2013	23.55	24.00	23.32	24.00	388,712	+0.33(+1.37%)
May 22, 2013	24.49	24.49	23.57	23.68	271,485	-0.84(-3.42%)
May 21, 2013	24.29	24.53	24.23	24.52	228,959	+0.27(+1.11%)
May 20, 2013	24.33	24.53	24.14	24.25	268,290	-0.06(-0.26%)
May 17, 2013	24.32	24.48	24.20	24.31	289,537	+0.08(+0.34%)
May 16, 2013	24.36	24.36	24.11	24.23	282,644	-0.12(-0.48%)
May 15, 2013	24.34	24.44	24.16	24.34	458,033	+0.10(+0.43%)
May 13, 2013	24.27	24.43	24.19	24.24	154,708	+0.00(+0.00%)
May 10, 2013	24.47	24.47	24.18	24.24	755,614	-0.13(-0.54%)
May 09, 2013	24.70	24.74	24.34	24.37	290,327	-0.28(-1.12%)
May 08, 2013	24.59	24.83	24.47	24.65	293,980	+0.07(+0.28%)
May 07, 2013	24.28	24.75	24.27	24.58	281,837	+0.21(+0.85%)
May 06, 2013	24.57	24.57	24.34	24.37	185,700	-0.20(-0.82%)
May 03, 2013	24.74	24.77	24.45	24.57	180,792	+0.12(+0.48%)
May 02, 2013	23.74	25.12	23.74	24.45	441,472	+0.78(+3.31%)

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.