American Assets Trust, Inc. (AAT)

American Assets Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	18.01	18.16	17.90	17.98	-	-0.44%	271,663
Jan 30, 2026	17.83	18.10	17.78	18.06	18.06	0.28%	594,920
Jan 29, 2026	17.89	18.04	17.79	18.01	18.01	1.41%	437,184
Jan 28, 2026	18.09	18.20	17.73	17.76	17.76	-1.61%	564,933
Jan 27, 2026	17.88	18.10	17.85	18.05	18.05	1.29%	398,265
Jan 26, 2026	17.96	18.11	17.78	17.82	17.82	-0.89%	1,023,076
Jan 23, 2026	18.01	18.12	17.79	17.98	17.98	-0.72%	840,562
Jan 22, 2026	18.33	18.50	18.01	18.11	18.11	-0.98%	353,379
Jan 21, 2026	18.17	18.29	18.03	18.29	18.29	1.27%	448,630
Jan 20, 2026	17.76	18.14	17.72	18.06	18.06	0.44%	486,161
Jan 16, 2026	18.57	18.57	17.98	17.98	17.98	-3.80%	780,962
Jan 15, 2026	18.62	18.81	18.46	18.69	18.69	1.03%	341,818
Jan 14, 2026	18.52	18.65	18.35	18.50	18.50	-0.05%	435,299
Jan 13, 2026	19.00	19.05	18.50	18.51	18.51	-2.53%	410,171
Jan 12, 2026	18.73	19.16	18.65	18.99	18.99	0.80%	344,835
Jan 9, 2026	18.73	18.89	18.64	18.84	18.84	0.16%	356,505
Jan 8, 2026	18.31	18.86	18.31	18.81	18.81	1.95%	393,770
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.