American Assets Trust, Inc. (AAT)
NYSE: AAT · Real-Time Price · USD
20.40
+0.12 (0.59%)
At close: Oct 3, 2025, 4:00 PM EDT
20.40
0.00 (0.00%)
After-hours: Oct 3, 2025, 7:00 PM EDT
American Assets Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 19.63 | 19.89 | 19.63 | 19.80 | 19.48 | 0.46% | 202,437 |
| Aug 20, 2025 | 19.95 | 20.04 | 19.68 | 19.71 | 19.39 | -1.10% | 324,670 |
| Aug 19, 2025 | 19.53 | 19.98 | 19.53 | 19.93 | 19.61 | 2.84% | 197,788 |
| Aug 18, 2025 | 19.50 | 19.61 | 19.23 | 19.38 | 19.07 | -0.56% | 254,362 |
| Aug 15, 2025 | 19.55 | 19.67 | 19.34 | 19.49 | 19.17 | -0.05% | 423,111 |
| Aug 14, 2025 | 19.48 | 19.57 | 19.26 | 19.50 | 19.18 | -0.86% | 298,991 |
| Aug 13, 2025 | 19.50 | 19.71 | 19.38 | 19.67 | 19.35 | 1.34% | 350,525 |
| Aug 12, 2025 | 18.95 | 19.42 | 18.85 | 19.41 | 19.10 | 3.63% | 385,049 |
| Aug 11, 2025 | 18.77 | 18.89 | 18.62 | 18.73 | 18.43 | -0.69% | 340,151 |
| Aug 8, 2025 | 19.02 | 19.07 | 18.83 | 18.86 | 18.55 | -0.68% | 234,964 |
| Aug 7, 2025 | 19.27 | 19.39 | 18.97 | 18.99 | 18.68 | -0.73% | 257,065 |
| Aug 6, 2025 | 19.46 | 19.46 | 19.05 | 19.13 | 18.82 | -0.16% | 346,924 |
| Aug 5, 2025 | 18.77 | 19.27 | 18.59 | 19.16 | 18.85 | 1.91% | 613,034 |
| Aug 4, 2025 | 18.69 | 19.03 | 18.69 | 18.80 | 18.50 | 0.53% | 781,197 |
| Aug 1, 2025 | 19.00 | 19.08 | 18.49 | 18.70 | 18.40 | -1.73% | 595,466 |
| Jul 31, 2025 | 18.80 | 19.06 | 18.64 | 19.03 | 18.72 | 0.11% | 699,700 |
| Jul 30, 2025 | 20.42 | 20.49 | 18.96 | 19.01 | 18.70 | -6.58% | 488,298 |
| Jul 29, 2025 | 20.02 | 20.43 | 19.92 | 20.35 | 20.02 | 2.11% | 352,307 |
| Jul 28, 2025 | 20.30 | 20.38 | 19.93 | 19.93 | 19.61 | -2.06% | 240,127 |
| Jul 25, 2025 | 20.15 | 20.35 | 19.96 | 20.35 | 20.02 | 1.55% | 260,698 |