American Assets Trust, Inc. (AAT)
NYSE: AAT · Real-Time Price · USD
20.16
+0.53 (2.70%)
Jun 6, 2025, 4:00 PM - Market closed
American Assets Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 19.82 | 20.23 | 19.77 | 20.16 | 20.16 | 2.70% | 420,895 |
| Jun 5, 2025 | 19.87 | 19.92 | 19.63 | 19.63 | 19.63 | -3.01% | 505,234 |
| Jun 4, 2025 | 20.02 | 20.26 | 20.02 | 20.24 | 19.90 | 0.85% | 423,647 |
| Jun 3, 2025 | 20.11 | 20.30 | 19.83 | 20.07 | 19.73 | -0.69% | 772,619 |
| Jun 2, 2025 | 19.85 | 20.23 | 19.55 | 20.21 | 19.87 | 1.35% | 504,696 |
| May 30, 2025 | 20.09 | 20.11 | 19.77 | 19.94 | 19.60 | -1.04% | 667,761 |
| May 29, 2025 | 19.99 | 20.38 | 19.97 | 20.15 | 19.81 | 0.95% | 569,220 |
| May 28, 2025 | 19.87 | 20.01 | 19.71 | 19.96 | 19.62 | 0.60% | 464,396 |
| May 27, 2025 | 19.31 | 19.91 | 19.23 | 19.84 | 19.50 | 4.15% | 327,013 |
| May 23, 2025 | 18.96 | 19.18 | 18.84 | 19.05 | 18.73 | -0.26% | 309,421 |
| May 22, 2025 | 19.25 | 19.28 | 18.98 | 19.10 | 18.78 | -1.14% | 277,064 |
| May 21, 2025 | 19.64 | 19.72 | 19.27 | 19.32 | 18.99 | -2.77% | 296,900 |
| May 20, 2025 | 20.02 | 20.10 | 19.83 | 19.87 | 19.53 | -1.39% | 420,396 |
| May 19, 2025 | 19.72 | 20.17 | 19.70 | 20.15 | 19.81 | 1.05% | 347,103 |
| May 16, 2025 | 19.66 | 19.99 | 19.63 | 19.94 | 19.60 | 1.48% | 265,149 |
| May 15, 2025 | 19.35 | 19.71 | 19.34 | 19.65 | 19.32 | 1.29% | 326,411 |
| May 14, 2025 | 19.39 | 19.53 | 19.24 | 19.40 | 19.07 | -0.51% | 336,234 |
| May 13, 2025 | 19.68 | 19.79 | 19.28 | 19.50 | 19.17 | -0.26% | 308,845 |
| May 12, 2025 | 19.61 | 19.88 | 19.49 | 19.55 | 19.22 | 1.56% | 348,616 |
| May 9, 2025 | 19.22 | 19.36 | 19.14 | 19.25 | 18.92 | -0.10% | 228,845 |
| May 8, 2025 | 19.14 | 19.38 | 18.91 | 19.27 | 18.94 | 1.31% | 349,830 |
| May 7, 2025 | 19.03 | 19.26 | 18.94 | 19.02 | 18.70 | 0.58% | 364,765 |
| May 6, 2025 | 18.89 | 19.07 | 18.69 | 18.91 | 18.59 | -0.68% | 401,307 |
| May 5, 2025 | 18.99 | 19.15 | 18.86 | 19.04 | 18.72 | -0.37% | 361,770 |
| May 2, 2025 | 19.00 | 19.24 | 18.87 | 19.11 | 18.79 | 1.49% | 410,420 |
| May 1, 2025 | 18.70 | 19.02 | 18.50 | 18.83 | 18.51 | 0.53% | 281,427 |
| Apr 30, 2025 | 18.66 | 18.87 | 17.84 | 18.73 | 18.41 | 1.13% | 546,367 |
| Apr 29, 2025 | 18.84 | 18.95 | 18.45 | 18.52 | 18.21 | -2.58% | 577,262 |
| Apr 28, 2025 | 18.79 | 19.01 | 18.53 | 19.01 | 18.69 | 1.77% | 456,415 |
| Apr 25, 2025 | 18.62 | 18.77 | 18.42 | 18.68 | 18.36 | 0.21% | 429,123 |
| Apr 24, 2025 | 18.85 | 18.97 | 18.56 | 18.64 | 18.32 | -2.00% | 769,478 |
| Apr 23, 2025 | 19.34 | 19.51 | 18.97 | 19.02 | 18.70 | 0.42% | 333,126 |
| Apr 22, 2025 | 19.15 | 19.19 | 18.78 | 18.94 | 18.62 | 0.91% | 446,914 |
| Apr 21, 2025 | 18.80 | 18.89 | 18.24 | 18.77 | 18.45 | -1.47% | 495,652 |
| Apr 17, 2025 | 18.96 | 19.31 | 18.96 | 19.05 | 18.73 | 1.11% | 297,065 |
| Apr 16, 2025 | 18.98 | 19.28 | 18.75 | 18.84 | 18.52 | -0.37% | 275,190 |
| Apr 15, 2025 | 18.77 | 19.03 | 18.77 | 18.91 | 18.59 | 0.42% | 789,720 |
| Apr 14, 2025 | 18.44 | 19.00 | 18.44 | 18.83 | 18.51 | 2.90% | 402,689 |
| Apr 11, 2025 | 17.84 | 18.34 | 17.41 | 18.30 | 17.99 | 1.95% | 469,652 |
| Apr 10, 2025 | 18.07 | 18.24 | 17.30 | 17.95 | 17.64 | -3.13% | 632,593 |
| Apr 9, 2025 | 17.06 | 18.65 | 16.69 | 18.53 | 18.22 | 7.17% | 606,686 |
| Apr 8, 2025 | 18.52 | 18.56 | 17.15 | 17.29 | 17.00 | -4.37% | 479,807 |
| Apr 7, 2025 | 18.22 | 18.98 | 17.57 | 18.08 | 17.77 | -3.47% | 779,187 |
| Apr 4, 2025 | 18.98 | 19.33 | 18.49 | 18.73 | 18.41 | -3.30% | 1,154,021 |
| Apr 3, 2025 | 19.93 | 20.02 | 19.27 | 19.37 | 19.04 | -5.05% | 469,883 |
| Apr 2, 2025 | 19.96 | 20.45 | 19.94 | 20.40 | 20.05 | 1.64% | 211,288 |
| Apr 1, 2025 | 20.15 | 20.21 | 19.79 | 20.07 | 19.73 | -0.35% | 249,095 |
| Mar 31, 2025 | 19.96 | 20.28 | 19.92 | 20.14 | 19.80 | 0.50% | 345,675 |
| Mar 28, 2025 | 20.33 | 20.38 | 19.82 | 20.04 | 19.70 | -1.04% | 889,395 |
| Mar 27, 2025 | 20.38 | 20.49 | 20.21 | 20.25 | 19.91 | -0.34% | 328,847 |