American Assets Trust, Inc. (AAT)
NYSE: AAT · Real-Time Price · USD
19.11
+0.01 (0.05%)
Oct 31, 2025, 4:00 PM EST - Market closed
American Assets Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18.96 | 19.25 | 18.83 | 19.11 | 19.11 | 0.05% | 546,658 |
| Oct 30, 2025 | 18.87 | 19.13 | 18.81 | 19.10 | 19.10 | 0.79% | 443,878 |
| Oct 29, 2025 | 19.88 | 19.88 | 18.88 | 18.95 | 18.95 | -5.77% | 770,604 |
| Oct 28, 2025 | 19.94 | 20.22 | 19.74 | 20.11 | 20.11 | 0.15% | 555,144 |
| Oct 27, 2025 | 19.88 | 20.11 | 19.83 | 20.08 | 20.08 | 0.65% | 305,017 |
| Oct 24, 2025 | 19.97 | 20.10 | 19.91 | 19.95 | 19.95 | 0.15% | 307,024 |
| Oct 23, 2025 | 20.12 | 20.16 | 19.91 | 19.92 | 19.92 | -0.94% | 292,679 |
| Oct 22, 2025 | 19.97 | 20.28 | 19.92 | 20.11 | 20.11 | 1.11% | 322,989 |
| Oct 21, 2025 | 19.62 | 19.97 | 19.61 | 19.89 | 19.89 | 1.48% | 266,801 |
| Oct 20, 2025 | 19.51 | 19.67 | 19.28 | 19.60 | 19.60 | 0.77% | 224,713 |
| Oct 17, 2025 | 19.49 | 19.65 | 19.36 | 19.45 | 19.45 | -0.51% | 292,522 |
| Oct 16, 2025 | 19.65 | 19.77 | 19.45 | 19.55 | 19.55 | 0.10% | 290,060 |
| Oct 15, 2025 | 19.28 | 19.70 | 19.28 | 19.53 | 19.53 | 1.45% | 352,893 |
| Oct 14, 2025 | 19.03 | 19.26 | 18.94 | 19.25 | 19.25 | 0.79% | 272,240 |
| Oct 13, 2025 | 19.24 | 19.30 | 18.98 | 19.10 | 19.10 | 0.21% | 273,826 |
| Oct 10, 2025 | 19.91 | 19.91 | 19.04 | 19.06 | 19.06 | -3.69% | 313,210 |
| Oct 9, 2025 | 19.99 | 20.06 | 19.68 | 19.79 | 19.79 | -1.00% | 332,366 |
| Oct 8, 2025 | 20.08 | 20.08 | 19.82 | 19.99 | 19.99 | -0.10% | 347,014 |
| Oct 7, 2025 | 20.17 | 20.25 | 20.00 | 20.01 | 20.01 | -0.79% | 512,878 |
| Oct 6, 2025 | 20.40 | 20.57 | 20.11 | 20.17 | 20.17 | -1.13% | 355,318 |
| Oct 3, 2025 | 20.32 | 20.70 | 20.32 | 20.40 | 20.40 | 0.59% | 379,385 |
| Oct 2, 2025 | 20.21 | 20.36 | 20.03 | 20.28 | 20.28 | -0.25% | 312,011 |
| Oct 1, 2025 | 20.25 | 20.42 | 20.14 | 20.33 | 20.33 | 0.05% | 503,640 |
| Sep 30, 2025 | 20.19 | 20.34 | 20.05 | 20.32 | 20.32 | 0.59% | 229,873 |
| Sep 29, 2025 | 20.31 | 20.47 | 20.10 | 20.20 | 20.20 | -0.44% | 205,321 |
| Sep 26, 2025 | 20.21 | 20.33 | 20.16 | 20.29 | 20.29 | 0.84% | 226,214 |
| Sep 25, 2025 | 20.37 | 20.40 | 20.05 | 20.12 | 20.12 | -1.28% | 296,724 |
| Sep 24, 2025 | 20.92 | 20.98 | 20.38 | 20.38 | 20.38 | -2.44% | 381,664 |
| Sep 23, 2025 | 20.79 | 21.05 | 20.79 | 20.89 | 20.89 | 0.67% | 251,471 |
| Sep 22, 2025 | 20.78 | 20.85 | 20.60 | 20.75 | 20.75 | - | 234,896 |
| Sep 19, 2025 | 21.09 | 21.11 | 20.72 | 20.75 | 20.75 | -1.24% | 881,415 |
| Sep 18, 2025 | 20.64 | 21.13 | 20.63 | 21.01 | 21.01 | 2.09% | 321,231 |
| Sep 17, 2025 | 20.88 | 21.08 | 20.55 | 20.58 | 20.58 | -0.91% | 485,749 |
| Sep 16, 2025 | 20.54 | 20.78 | 20.45 | 20.77 | 20.77 | 0.58% | 301,813 |
| Sep 15, 2025 | 20.80 | 20.85 | 20.57 | 20.65 | 20.65 | -0.53% | 214,323 |
| Sep 12, 2025 | 20.82 | 20.88 | 20.63 | 20.76 | 20.76 | -0.57% | 208,558 |
| Sep 11, 2025 | 20.33 | 20.93 | 20.33 | 20.88 | 20.88 | 2.50% | 253,188 |
| Sep 10, 2025 | 20.20 | 20.40 | 19.98 | 20.37 | 20.37 | 1.14% | 478,454 |
| Sep 9, 2025 | 20.69 | 20.78 | 20.14 | 20.14 | 20.14 | -2.94% | 275,670 |
| Sep 8, 2025 | 20.64 | 20.82 | 20.46 | 20.75 | 20.75 | -0.81% | 276,952 |
| Sep 5, 2025 | 20.70 | 21.00 | 20.70 | 20.92 | 20.92 | 1.55% | 368,754 |
| Sep 4, 2025 | 20.52 | 20.74 | 20.35 | 20.60 | 20.60 | -1.25% | 295,233 |
| Sep 3, 2025 | 20.49 | 20.94 | 20.48 | 20.86 | 20.52 | 1.51% | 301,727 |
| Sep 2, 2025 | 20.78 | 20.82 | 20.51 | 20.55 | 20.22 | -1.67% | 327,874 |
| Aug 29, 2025 | 21.02 | 21.03 | 20.76 | 20.90 | 20.56 | 0.14% | 300,458 |
| Aug 28, 2025 | 20.67 | 20.92 | 20.42 | 20.87 | 20.53 | 0.87% | 258,701 |
| Aug 27, 2025 | 20.19 | 20.69 | 20.19 | 20.69 | 20.35 | 2.02% | 260,050 |
| Aug 26, 2025 | 20.35 | 20.48 | 20.19 | 20.28 | 19.95 | -0.64% | 348,320 |
| Aug 25, 2025 | 20.57 | 20.57 | 20.24 | 20.41 | 20.08 | -0.44% | 265,459 |
| Aug 22, 2025 | 20.00 | 20.68 | 19.92 | 20.50 | 20.17 | 3.54% | 623,980 |