American Assets Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	18.67	18.67	18.36	18.45	18.45	-0.70%	331,879
Jan 6, 2026	18.31	18.65	18.21	18.58	18.58	0.32%	469,474
Jan 5, 2026	18.69	18.84	18.51	18.52	18.52	-1.38%	400,387
Jan 2, 2026	18.89	18.90	18.61	18.78	18.78	-0.79%	236,254
Dec 31, 2025	19.06	19.07	18.90	18.93	18.93	-0.63%	270,661
Dec 30, 2025	19.04	19.21	19.02	19.05	19.05	-0.16%	302,688
Dec 29, 2025	18.94	19.15	18.94	19.08	19.08	0.95%	337,982
Dec 26, 2025	18.74	18.95	18.74	18.90	18.90	0.32%	312,613
Dec 24, 2025	18.61	18.87	18.60	18.84	18.84	1.29%	147,981
Dec 23, 2025	18.70	18.83	18.57	18.60	18.60	-0.59%	542,171
Dec 22, 2025	18.71	18.91	18.62	18.71	18.71	-0.21%	349,253
Dec 19, 2025	18.88	19.11	18.72	18.75	18.75	-1.37%	1,597,763
Dec 18, 2025	19.11	19.25	18.98	19.01	19.01	-0.37%	367,045
Dec 17, 2025	19.20	19.46	18.98	19.08	19.08	-0.57%	439,694
Dec 16, 2025	19.35	19.36	19.09	19.19	19.19	-0.72%	343,393
Dec 15, 2025	19.25	19.37	19.16	19.33	19.33	0.89%	416,354
Dec 12, 2025	19.35	19.35	19.06	19.16	19.16	-0.36%	336,319
Dec 11, 2025	19.17	19.45	19.13	19.23	19.23	0.94%	414,079
Dec 10, 2025	19.00	19.25	18.89	19.05	19.05	0.16%	491,869
Dec 9, 2025	18.68	19.24	18.68	19.02	19.02	2.53%	472,288
Dec 8, 2025	18.79	18.79	18.51	18.55	18.55	-0.96%	395,667
Dec 5, 2025	18.80	18.98	18.66	18.73	18.73	-0.79%	317,528
Dec 4, 2025	19.13	19.15	18.82	18.88	18.88	-3.18%	402,302
Dec 3, 2025	19.48	19.62	19.35	19.50	19.16	0.31%	403,630
Dec 2, 2025	19.59	19.59	19.39	19.44	19.10	-	350,455
Dec 1, 2025	19.36	19.56	19.36	19.44	19.10	-0.31%	317,769
Nov 28, 2025	19.39	19.52	19.34	19.50	19.16	0.21%	204,884
Nov 26, 2025	19.35	19.68	19.35	19.46	19.12	0.15%	676,200
Nov 25, 2025	19.30	19.66	19.30	19.43	19.09	0.99%	361,543
Nov 24, 2025	19.10	19.27	19.01	19.24	18.90	0.37%	273,724
Nov 21, 2025	18.69	19.19	18.56	19.17	18.84	3.29%	358,152
Nov 20, 2025	18.78	18.95	18.52	18.56	18.24	-0.80%	435,401
Nov 19, 2025	18.86	18.96	18.71	18.71	18.38	-0.85%	280,158
Nov 18, 2025	18.98	18.98	18.78	18.87	18.54	0.32%	385,795
Nov 17, 2025	19.30	19.33	18.74	18.81	18.48	-2.69%	354,684
Nov 14, 2025	19.16	19.35	18.92	19.33	18.99	0.89%	338,013
Nov 13, 2025	19.32	19.55	19.09	19.16	18.83	-0.88%	311,642
Nov 12, 2025	19.53	19.60	19.33	19.33	18.99	-1.13%	517,734
Nov 11, 2025	19.29	19.64	19.25	19.55	19.21	1.88%	273,998
Nov 10, 2025	19.33	19.35	19.07	19.19	18.86	-0.67%	255,680
Nov 7, 2025	18.90	19.41	18.90	19.32	18.98	2.28%	523,832
Nov 6, 2025	18.94	19.02	18.71	18.89	18.56	0.21%	357,911
Nov 5, 2025	18.96	18.97	18.62	18.85	18.52	-0.68%	573,804
Nov 4, 2025	18.90	19.04	18.79	18.98	18.65	0.11%	560,006
Nov 3, 2025	19.01	19.01	18.71	18.96	18.63	-0.78%	505,353
Oct 31, 2025	18.96	19.25	18.83	19.11	18.78	0.05%	546,658
Oct 30, 2025	18.87	19.13	18.81	19.10	18.77	0.79%	443,878
Oct 29, 2025	19.88	19.88	18.88	18.95	18.62	-5.77%	770,604
Oct 28, 2025	19.94	20.22	19.74	20.11	19.76	0.15%	555,144
Oct 27, 2025	19.88	20.11	19.83	20.08	19.73	0.65%	305,017