American Assets Trust, Inc. (AAT)
NYSE: AAT · Real-Time Price · USD
18.64
-0.38 (-2.00%)
Apr 24, 2025, 4:00 PM EDT - Market closed
American Assets Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 18.85 | 18.97 | 18.56 | 18.64 | 18.64 | -2.00% | 769,478 |
| Apr 23, 2025 | 19.34 | 19.51 | 18.97 | 19.02 | 19.02 | 0.42% | 333,126 |
| Apr 22, 2025 | 19.15 | 19.19 | 18.78 | 18.94 | 18.94 | 0.91% | 446,914 |
| Apr 21, 2025 | 18.80 | 18.89 | 18.24 | 18.77 | 18.77 | -1.47% | 495,652 |
| Apr 17, 2025 | 18.96 | 19.31 | 18.96 | 19.05 | 19.05 | 1.11% | 297,065 |
| Apr 16, 2025 | 18.98 | 19.28 | 18.75 | 18.84 | 18.84 | -0.37% | 275,190 |
| Apr 15, 2025 | 18.77 | 19.03 | 18.77 | 18.91 | 18.91 | 0.42% | 789,720 |
| Apr 14, 2025 | 18.44 | 19.00 | 18.44 | 18.83 | 18.83 | 2.90% | 402,689 |
| Apr 11, 2025 | 17.84 | 18.34 | 17.41 | 18.30 | 18.30 | 1.95% | 469,652 |
| Apr 10, 2025 | 18.07 | 18.24 | 17.30 | 17.95 | 17.95 | -3.13% | 632,593 |
| Apr 9, 2025 | 17.06 | 18.65 | 16.69 | 18.53 | 18.53 | 7.17% | 606,686 |
| Apr 8, 2025 | 18.52 | 18.56 | 17.15 | 17.29 | 17.29 | -4.37% | 479,807 |
| Apr 7, 2025 | 18.22 | 18.98 | 17.57 | 18.08 | 18.08 | -3.47% | 779,187 |
| Apr 4, 2025 | 18.98 | 19.33 | 18.49 | 18.73 | 18.73 | -3.30% | 1,154,021 |
| Apr 3, 2025 | 19.93 | 20.02 | 19.27 | 19.37 | 19.37 | -5.05% | 469,883 |
| Apr 2, 2025 | 19.96 | 20.45 | 19.94 | 20.40 | 20.40 | 1.64% | 211,288 |
| Apr 1, 2025 | 20.15 | 20.21 | 19.79 | 20.07 | 20.07 | -0.35% | 249,095 |
| Mar 31, 2025 | 19.96 | 20.28 | 19.92 | 20.14 | 20.14 | 0.50% | 345,675 |
| Mar 28, 2025 | 20.33 | 20.38 | 19.82 | 20.04 | 20.04 | -1.04% | 889,395 |
| Mar 27, 2025 | 20.38 | 20.49 | 20.21 | 20.25 | 20.25 | -0.34% | 328,847 |
| Mar 26, 2025 | 20.32 | 20.41 | 20.23 | 20.32 | 20.32 | 0.30% | 203,474 |
| Mar 25, 2025 | 20.52 | 20.53 | 20.13 | 20.26 | 20.26 | -1.32% | 344,567 |
| Mar 24, 2025 | 20.38 | 20.71 | 20.27 | 20.53 | 20.53 | 1.38% | 358,440 |
| Mar 21, 2025 | 20.40 | 20.48 | 20.06 | 20.25 | 20.25 | -1.27% | 1,001,565 |
| Mar 20, 2025 | 20.57 | 20.81 | 20.48 | 20.51 | 20.51 | -0.97% | 391,186 |
| Mar 19, 2025 | 20.21 | 20.97 | 20.16 | 20.71 | 20.71 | 2.27% | 595,635 |
| Mar 18, 2025 | 20.35 | 20.68 | 20.14 | 20.25 | 20.25 | -0.59% | 605,616 |
| Mar 17, 2025 | 19.96 | 20.45 | 19.91 | 20.37 | 20.37 | 1.19% | 416,790 |
| Mar 14, 2025 | 19.83 | 20.19 | 19.65 | 20.13 | 20.13 | 2.44% | 503,853 |
| Mar 13, 2025 | 20.26 | 20.44 | 19.56 | 19.65 | 19.65 | -3.01% | 527,585 |
| Mar 12, 2025 | 20.40 | 20.52 | 20.01 | 20.26 | 20.26 | -0.64% | 506,526 |
| Mar 11, 2025 | 20.92 | 21.01 | 20.32 | 20.39 | 20.39 | -2.02% | 413,368 |
| Mar 10, 2025 | 21.33 | 21.59 | 20.73 | 20.81 | 20.81 | -2.44% | 327,363 |
| Mar 7, 2025 | 21.43 | 21.60 | 21.03 | 21.33 | 21.33 | -0.28% | 427,634 |
| Mar 6, 2025 | 21.61 | 21.78 | 21.25 | 21.39 | 21.39 | -3.04% | 202,826 |
| Mar 5, 2025 | 21.70 | 22.12 | 21.53 | 22.06 | 21.72 | 1.52% | 294,273 |
| Mar 4, 2025 | 22.02 | 22.27 | 21.73 | 21.73 | 21.39 | -2.12% | 361,635 |
| Mar 3, 2025 | 22.54 | 22.79 | 22.13 | 22.20 | 21.85 | -1.16% | 400,379 |
| Feb 28, 2025 | 22.50 | 22.59 | 22.25 | 22.46 | 22.11 | 0.18% | 466,285 |
| Feb 27, 2025 | 21.96 | 22.45 | 21.96 | 22.42 | 22.07 | 2.42% | 328,748 |
| Feb 26, 2025 | 21.92 | 22.08 | 21.78 | 21.89 | 21.55 | - | 247,713 |
| Feb 25, 2025 | 21.84 | 22.13 | 21.70 | 21.89 | 21.55 | -0.59% | 291,969 |
| Feb 24, 2025 | 21.93 | 22.19 | 21.83 | 22.02 | 21.68 | 0.87% | 199,782 |
| Feb 21, 2025 | 22.25 | 22.26 | 21.79 | 21.83 | 21.49 | -0.86% | 399,904 |
| Feb 20, 2025 | 21.65 | 22.18 | 21.63 | 22.02 | 21.68 | 1.43% | 434,257 |
| Feb 19, 2025 | 21.80 | 21.86 | 21.53 | 21.71 | 21.37 | -1.27% | 396,012 |
| Feb 18, 2025 | 22.20 | 22.30 | 21.89 | 21.99 | 21.65 | -1.30% | 235,739 |
| Feb 14, 2025 | 22.41 | 22.60 | 22.19 | 22.28 | 21.93 | -0.49% | 255,526 |
| Feb 13, 2025 | 22.21 | 22.46 | 22.08 | 22.39 | 22.04 | 1.68% | 244,824 |
| Feb 12, 2025 | 22.06 | 22.35 | 21.93 | 22.02 | 21.68 | -2.05% | 531,661 |